Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.98 +0.12 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.00 20.24 19.80 20.24 14,450 +0.24(+1.20%)
Nov 29, 2022 19.89 20.10 19.89 20.00 24,109 +0.12(+0.63%)
Nov 28, 2022 20.08 20.11 19.84 19.88 16,264 -0.34(-1.70%)
Nov 25, 2022 19.99 20.22 19.99 20.22 7,575 +0.34(+1.73%)
Nov 23, 2022 19.73 20.00 19.73 19.88 31,566 +0.03(+0.14%)
Nov 22, 2022 19.74 19.92 19.67 19.85 13,814 +0.08(+0.39%)
Nov 21, 2022 19.75 19.83 19.65 19.77 21,949 -0.11(-0.53%)
Nov 18, 2022 19.87 19.91 19.76 19.88 44,802 +0.04(+0.19%)
Nov 17, 2022 19.70 19.92 19.70 19.84 24,420 -0.03(-0.14%)
Nov 16, 2022 19.92 19.93 19.78 19.87 50,540 -0.11(-0.57%)
Nov 15, 2022 20.18 20.18 19.89 19.98 32,683 +0.00(+0.00%)
Nov 14, 2022 20.00 20.10 19.92 19.98 29,591 -0.25(-1.23%)
Nov 11, 2022 20.01 20.35 20.01 20.23 13,968 +0.45(+2.27%)
Nov 10, 2022 19.47 19.78 19.38 19.78 20,014 +0.99(+5.24%)
Nov 09, 2022 18.77 18.85 18.69 18.80 52,892 +0.00(+0.00%)
Nov 08, 2022 18.76 18.95 18.75 18.80 25,763 +0.10(+0.51%)
Nov 07, 2022 18.74 18.81 18.61 18.70 21,313 -0.11(-0.61%)
Nov 04, 2022 18.44 18.95 18.37 18.82 144,618 +0.78(+4.35%)
Nov 03, 2022 17.97 18.11 17.86 18.03 52,154 -0.22(-1.21%)
Nov 02, 2022 18.55 18.65 18.20 18.25 47,576 -0.34(-1.85%)
Nov 01, 2022 18.81 18.87 18.50 18.60 66,868 +0.31(+1.67%)
Oct 31, 2022 18.33 18.39 18.25 18.29 38,769 -0.33(-1.75%)
Oct 28, 2022 18.46 18.64 18.41 18.62 16,213 +0.14(+0.78%)
Oct 27, 2022 18.56 18.74 18.47 18.47 52,072 -0.01(-0.05%)
Oct 26, 2022 18.33 18.53 18.33 18.48 24,595 +0.34(+1.90%)
Oct 25, 2022 17.76 18.14 17.76 18.14 99,921 +0.61(+3.49%)
Oct 24, 2022 17.54 17.60 17.46 17.53 34,008 -0.16(-0.92%)
Oct 21, 2022 17.38 17.75 17.34 17.69 23,684 +0.04(+0.22%)
Oct 20, 2022 17.62 17.85 17.56 17.65 16,996 +0.15(+0.88%)
Oct 19, 2022 17.63 17.70 17.42 17.50 30,991 -0.36(-2.04%)
Oct 18, 2022 18.09 18.18 17.81 17.86 27,486 -0.11(-0.64%)
Oct 17, 2022 17.81 18.05 17.75 17.97 25,766 +0.50(+2.85%)
Oct 14, 2022 17.75 17.75 17.47 17.48 17,680 -0.18(-1.03%)
Oct 13, 2022 17.28 17.75 17.16 17.66 24,008 +0.11(+0.65%)
Oct 12, 2022 17.55 17.61 17.53 17.54 42,659 -0.10(-0.57%)
Oct 11, 2022 17.75 17.87 17.62 17.64 19,002 -0.15(-0.84%)
Oct 10, 2022 17.96 17.96 17.64 17.79 50,342 -0.09(-0.48%)
Oct 07, 2022 18.21 18.22 17.88 17.88 38,939 -0.36(-1.97%)
Oct 06, 2022 18.38 18.48 18.21 18.24 20,706 -0.23(-1.27%)
Oct 05, 2022 18.57 18.57 18.28 18.47 86,142 -0.37(-1.98%)
Oct 04, 2022 18.77 18.90 18.70 18.85 22,926 +0.34(+1.84%)
Oct 03, 2022 18.37 18.55 18.27 18.51 207,100 +0.29(+1.60%)
Sep 30, 2022 18.12 18.37 18.09 18.21 96,751 +0.41(+2.31%)
Sep 29, 2022 17.79 17.87 17.59 17.80 94,235 -0.24(-1.35%)
Sep 28, 2022 17.61 18.13 17.52 18.05 69,402 +0.37(+2.08%)
Sep 27, 2022 17.95 18.04 17.63 17.68 37,299 -0.51(-2.79%)
Sep 26, 2022 18.52 18.52 18.10 18.19 126,052 -0.51(-2.71%)
Sep 23, 2022 18.91 18.91 18.64 18.69 36,027 -0.59(-3.05%)
Sep 22, 2022 19.39 19.48 19.22 19.28 22,564 -0.27(-1.36%)
Sep 21, 2022 19.70 19.88 19.51 19.54 30,816 -0.14(-0.72%)
Sep 20, 2022 19.87 19.87 19.62 19.69 28,250 -0.57(-2.80%)
Sep 19, 2022 20.06 20.27 20.06 20.25 13,044 -0.04(-0.19%)
Sep 16, 2022 20.08 20.35 20.05 20.29 11,315 +0.26(+1.28%)
Sep 15, 2022 20.17 20.26 20.02 20.04 33,889 -0.16(-0.80%)
Sep 14, 2022 20.34 20.35 20.20 20.20 14,725 -0.11(-0.56%)
Sep 13, 2022 20.65 20.74 20.30 20.31 42,025 -0.75(-3.55%)
Sep 12, 2022 20.99 21.14 20.99 21.06 29,228 +0.27(+1.27%)
Sep 09, 2022 20.74 20.82 19.54 20.79 22,404 +0.40(+1.95%)
Sep 08, 2022 20.32 20.46 20.25 20.40 16,201 -0.11(-0.55%)
Sep 07, 2022 20.30 20.52 20.28 20.51 99,232 +0.19(+0.93%)
Sep 06, 2022 20.48 20.48 20.30 20.32 21,733 -0.09(-0.46%)
Sep 02, 2022 20.64 20.74 20.38 20.42 26,352 -0.03(-0.14%)
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.