Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.94 -0.85 (-4.09%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.59 10.99 10.58 10.67 1,132,345 -0.03(-0.24%)
Dec 30, 2008 10.66 10.75 10.55 10.70 111,078 +0.21(+2.01%)
Dec 29, 2008 10.72 10.84 10.40 10.49 129,793 -0.23(-2.14%)
Dec 26, 2008 10.61 10.75 10.52 10.72 33,291 +0.12(+1.10%)
Dec 24, 2008 10.62 10.77 10.54 10.60 43,431 -0.09(-0.87%)
Dec 23, 2008 10.53 10.79 10.53 10.69 175,041 +0.12(+1.11%)
Dec 22, 2008 11.02 11.02 10.36 10.57 31,408 -0.33(-3.00%)
Dec 19, 2008 11.02 11.02 10.68 10.90 61,430 +0.21(+1.95%)
Dec 18, 2008 11.02 11.14 10.62 10.69 40,577 -0.26(-2.39%)
Dec 17, 2008 10.71 11.04 10.71 10.95 36,204 +0.22(+2.05%)
Dec 16, 2008 10.30 10.73 10.30 10.73 32,764 +0.34(+3.29%)
Dec 15, 2008 10.45 10.45 10.17 10.39 59,667 +0.17(+1.67%)
Dec 12, 2008 9.983 10.34 9.983 10.22 10,981 -0.12(-1.20%)
Dec 11, 2008 10.49 10.63 10.22 10.35 37,259 -0.02(-0.22%)
Dec 10, 2008 10.30 10.40 10.16 10.37 31,464 +0.52(+5.25%)
Dec 09, 2008 9.778 10.05 9.754 9.851 96,219 +0.02(+0.25%)
Dec 08, 2008 9.656 9.920 9.656 9.827 187,375 +0.31(+3.23%)
Dec 05, 2008 9.339 9.607 9.091 9.519 55,758 +0.27(+2.87%)
Dec 04, 2008 9.363 9.539 9.114 9.254 69,282 -0.44(-4.55%)
Dec 03, 2008 9.475 9.773 9.427 9.695 109,710 -0.01(-0.15%)
Dec 02, 2008 9.666 9.907 9.571 9.710 141,580 +0.28(+2.95%)
Dec 01, 2008 9.817 9.846 9.368 9.432 363,855 -0.70(-6.89%)
Nov 28, 2008 9.959 10.24 9.959 10.13 36,079 +0.20(+2.02%)
Nov 26, 2008 9.412 9.978 9.412 9.929 36,869 +0.49(+5.17%)
Nov 25, 2008 9.768 9.768 9.236 9.441 172,046 +0.10(+1.04%)
Nov 24, 2008 8.924 9.519 8.924 9.344 152,893 +0.54(+6.08%)
Nov 21, 2008 8.729 8.809 8.143 8.809 798,266 +0.51(+6.14%)
Nov 20, 2008 8.714 8.841 8.128 8.299 203,650 -0.61(-6.80%)
Nov 19, 2008 9.334 9.544 8.885 8.904 58,880 -0.41(-4.45%)
Nov 18, 2008 9.510 9.851 9.314 9.319 108,571 -0.36(-3.68%)
Nov 17, 2008 9.773 10.05 9.641 9.676 42,294 -0.27(-2.70%)
Nov 14, 2008 10.12 10.37 9.944 9.944 53,673 -0.70(-6.60%)
Nov 13, 2008 10.20 10.65 9.778 10.65 43,762 +0.44(+4.32%)
Nov 12, 2008 10.30 10.46 10.02 10.21 63,960 -0.27(-2.58%)
Nov 11, 2008 10.91 10.91 10.37 10.48 45,524 -0.40(-3.68%)
Nov 10, 2008 11.25 11.25 10.76 10.88 24,085 -0.20(-1.77%)
Nov 07, 2008 11.01 11.25 11.01 11.07 55,695 +0.29(+2.68%)
Nov 06, 2008 11.17 11.32 10.78 10.78 86,382 -0.81(-6.96%)
Nov 05, 2008 12.00 12.09 11.59 11.59 6,675 -0.63(-5.15%)
Nov 04, 2008 11.68 12.29 11.66 12.22 170,381 +0.81(+7.09%)
Nov 03, 2008 11.28 11.48 11.14 11.41 43,623 +0.26(+2.35%)
Oct 31, 2008 10.88 11.39 10.85 11.15 1,503,378 +0.43(+3.99%)
Oct 30, 2008 10.78 10.81 10.49 10.72 39,764 +0.45(+4.42%)
Oct 29, 2008 10.29 10.83 9.549 10.27 38,973 -0.11(-1.04%)
Oct 28, 2008 9.964 10.37 9.724 10.37 25,259 +0.39(+3.86%)
Oct 27, 2008 10.15 10.50 9.939 9.988 51,125 -0.57(-5.44%)
Oct 24, 2008 10.34 10.56 10.28 10.56 98,227 -0.20(-1.83%)
Oct 23, 2008 10.94 12.92 10.51 10.76 38,643 -0.01(-0.09%)
Oct 22, 2008 11.27 11.27 10.59 10.77 97,579 -1.17(-9.78%)
Oct 21, 2008 11.96 12.18 11.94 11.94 11,557 -0.49(-3.97%)
Oct 20, 2008 11.95 12.43 11.95 12.43 47,689 +0.69(+5.91%)
Oct 17, 2008 11.54 12.19 11.54 11.74 21,742 -0.45(-3.72%)
Oct 16, 2008 11.64 12.19 11.17 12.19 39,772 +0.99(+8.85%)
Oct 15, 2008 12.29 12.29 11.20 11.20 13,837 -1.22(-9.83%)
Oct 14, 2008 12.81 12.81 12.10 12.42 98,079 -0.01(-0.08%)
Oct 13, 2008 11.88 12.43 11.85 12.43 21,879 +1.24(+11.08%)
Oct 10, 2008 10.87 11.39 10.45 11.19 49,555 -0.33(-2.84%)
Oct 09, 2008 12.30 12.38 11.41 11.52 796,998 -0.77(-6.24%)
Oct 08, 2008 12.36 12.72 12.19 12.28 619,584 -0.13(-1.06%)
Oct 07, 2008 13.36 13.36 12.41 12.41 38,320 -0.44(-3.43%)
Oct 06, 2008 13.32 13.32 12.41 12.85 85,375 -1.05(-7.54%)
Oct 03, 2008 14.22 14.49 13.90 13.90 7,716 -0.24(-1.73%)
Oct 02, 2008 14.63 14.63 14.15 14.15 31,613 -0.63(-4.24%)
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.