Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

20.05 -0.04 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.86 23.87 23.60 23.66 423,794 -0.33(-1.39%)
Nov 27, 2020 23.97 24.02 23.89 24.00 61,894 +0.03(+0.11%)
Nov 25, 2020 23.85 23.98 23.77 23.97 67,541 +0.12(+0.49%)
Nov 24, 2020 23.78 23.90 23.75 23.85 47,893 +0.23(+0.96%)
Nov 23, 2020 23.78 23.78 23.63 23.63 26,798 -0.13(-0.53%)
Nov 20, 2020 23.72 23.77 23.66 23.75 28,788 -0.01(-0.04%)
Nov 19, 2020 23.65 23.81 23.62 23.76 76,133 +0.05(+0.19%)
Nov 18, 2020 23.85 23.97 23.71 23.72 33,569 -0.06(-0.27%)
Nov 17, 2020 23.63 23.84 23.63 23.78 35,412 +0.13(+0.53%)
Nov 16, 2020 23.56 23.68 23.55 23.65 51,486 +0.24(+1.04%)
Nov 13, 2020 23.20 23.41 23.17 23.41 19,930 +0.22(+0.93%)
Nov 12, 2020 23.36 23.37 23.19 23.19 63,067 -0.51(-2.13%)
Nov 11, 2020 23.56 23.70 23.56 23.70 34,020 +0.39(+1.67%)
Nov 10, 2020 23.17 23.42 23.17 23.31 86,982 +0.56(+2.46%)
Nov 09, 2020 23.23 23.23 22.71 22.75 327,906 +0.53(+2.40%)
Nov 06, 2020 22.21 22.24 22.14 22.22 36,206 +0.00(+0.00%)
Nov 05, 2020 22.19 22.30 22.10 22.22 55,208 +0.49(+2.24%)
Nov 04, 2020 21.56 21.85 21.56 21.73 39,519 +0.35(+1.65%)
Nov 03, 2020 21.31 21.43 21.30 21.38 29,502 +0.51(+2.42%)
Nov 02, 2020 20.89 20.92 20.78 20.87 10,770 +0.14(+0.70%)
Oct 30, 2020 20.74 20.77 20.63 20.73 55,804 -0.05(-0.22%)
Oct 29, 2020 20.68 20.85 20.62 20.77 39,119 +0.22(+1.05%)
Oct 28, 2020 20.71 20.73 20.50 20.56 55,375 -0.66(-3.11%)
Oct 27, 2020 21.34 21.34 21.20 21.21 48,903 -0.14(-0.63%)
Oct 26, 2020 21.50 21.50 21.30 21.35 28,417 -0.40(-1.83%)
Oct 23, 2020 21.77 21.78 21.66 21.75 11,072 +0.10(+0.46%)
Oct 22, 2020 21.68 21.68 21.55 21.65 32,020 -0.07(-0.31%)
Oct 21, 2020 21.69 21.80 21.67 21.72 22,429 -0.00(-0.02%)
Oct 20, 2020 21.77 21.85 21.72 21.72 19,223 +0.08(+0.38%)
Oct 19, 2020 21.82 21.82 21.59 21.64 25,926 +0.05(+0.21%)
Oct 16, 2020 21.65 21.65 21.56 21.59 33,660 -0.25(-1.16%)
Oct 15, 2020 21.73 21.88 21.71 21.85 21,772 -0.10(-0.45%)
Oct 14, 2020 22.04 22.05 21.91 21.95 18,999 -0.09(-0.41%)
Oct 13, 2020 22.08 22.08 22.00 22.04 13,981 -0.17(-0.77%)
Oct 12, 2020 22.13 22.23 22.08 22.21 19,533 +0.13(+0.57%)
Oct 09, 2020 22.05 22.15 22.04 22.08 59,901 +0.03(+0.12%)
Oct 08, 2020 22.07 22.07 22.01 22.05 53,485 +0.08(+0.37%)
Oct 07, 2020 22.08 22.17 21.97 21.97 66,975 -0.05(-0.21%)
Oct 06, 2020 22.13 22.17 21.98 22.02 23,350 -0.08(-0.37%)
Oct 05, 2020 22.04 22.15 22.04 22.10 33,827 +0.14(+0.62%)
Oct 02, 2020 21.68 21.96 21.68 21.96 45,729 +0.05(+0.21%)
Oct 01, 2020 21.79 21.92 21.78 21.92 62,777 +0.30(+1.38%)
Sep 30, 2020 21.59 21.75 21.59 21.62 27,826 +0.08(+0.38%)
Sep 29, 2020 21.59 21.59 21.44 21.54 50,953 -0.14(-0.67%)
Sep 28, 2020 21.67 21.72 21.60 21.68 32,845 +0.34(+1.61%)
Sep 25, 2020 21.21 21.40 21.08 21.34 55,472 +0.07(+0.34%)
Sep 24, 2020 21.31 21.43 21.23 21.27 34,723 +0.12(+0.56%)
Sep 23, 2020 21.57 21.57 21.14 21.15 15,521 -0.35(-1.62%)
Sep 22, 2020 21.61 21.62 21.41 21.50 27,674 -0.04(-0.21%)
Sep 21, 2020 21.63 21.63 21.47 21.54 50,126 -0.51(-2.31%)
Sep 18, 2020 22.21 22.27 22.05 22.05 84,316 -0.41(-1.83%)
Sep 17, 2020 22.32 22.52 22.32 22.47 20,903 +0.11(+0.48%)
Sep 16, 2020 22.39 22.49 22.32 22.36 33,471 +0.13(+0.56%)
Sep 15, 2020 22.22 22.23 22.18 22.23 12,369 +0.28(+1.26%)
Sep 14, 2020 22.00 22.03 21.95 21.96 38,607 +0.11(+0.49%)
Sep 11, 2020 22.01 22.01 21.76 21.85 67,676 +0.04(+0.16%)
Sep 10, 2020 22.12 22.16 21.80 21.81 25,923 -0.30(-1.34%)
Sep 09, 2020 22.10 22.17 22.05 22.11 64,708 +0.24(+1.11%)
Sep 08, 2020 21.79 21.93 21.75 21.87 72,481 +0.00(+0.00%)
Sep 04, 2020 21.99 21.99 21.66 21.87 133,455 -0.21(-0.97%)
Sep 03, 2020 22.38 22.38 22.02 22.08 57,859 -0.30(-1.36%)
Sep 02, 2020 22.21 22.39 22.18 22.39 116,658 +0.27(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.