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 (%)
Dec 31, 2020 24.55 24.55 24.55 64,874 -0.10(-0.40%)
Dec 30, 2020 24.64 24.82 24.63 24.64 64,874 +0.10(+0.40%)
Dec 29, 2020 24.64 24.73 24.54 24.55 33,354 +0.23(+0.97%)
Dec 28, 2020 24.36 24.39 24.30 24.31 32,761 +0.09(+0.37%)
Dec 24, 2020 24.17 24.30 24.17 24.22 44,387 +0.05(+0.22%)
Dec 23, 2020 24.10 24.20 24.10 24.17 58,240 +0.33(+1.40%)
Dec 22, 2020 23.86 23.89 23.77 23.83 29,757 +0.02(+0.08%)
Dec 21, 2020 23.65 23.90 23.53 23.81 27,555 -0.33(-1.35%)
Dec 18, 2020 24.38 24.46 24.14 24.14 61,102 -0.54(-2.20%)
Dec 17, 2020 24.63 24.69 24.55 24.68 109,775 +0.23(+0.96%)
Dec 16, 2020 24.41 24.53 24.36 24.45 50,306 +0.10(+0.41%)
Dec 15, 2020 24.23 24.36 24.11 24.35 51,163 +0.14(+0.56%)
Dec 14, 2020 24.23 24.35 24.06 24.21 35,089 +0.17(+0.71%)
Dec 11, 2020 24.03 24.09 23.93 24.04 115,673 +0.01(+0.04%)
Dec 10, 2020 23.95 24.12 23.95 24.03 36,786 +0.09(+0.38%)
Dec 09, 2020 24.12 24.12 23.82 23.94 82,388 -0.08(-0.34%)
Dec 08, 2020 23.99 24.12 23.98 24.02 49,719 +0.03(+0.11%)
Dec 07, 2020 24.08 24.10 23.99 23.99 33,576 -0.22(-0.90%)
Dec 04, 2020 24.20 24.27 24.14 24.21 28,337 +0.10(+0.41%)
Dec 03, 2020 23.97 24.16 23.97 24.11 26,681 +0.23(+0.95%)
Dec 02, 2020 23.91 23.95 23.80 23.89 33,628 -0.10(-0.41%)
Dec 01, 2020 23.85 24.02 23.85 23.99 73,058 +0.32(+1.34%)
Nov 30, 2020 23.87 23.87 23.61 23.67 423,672 -0.33(-1.39%)
Nov 27, 2020 23.98 24.03 23.89 24.00 61,877 +0.03(+0.11%)
Nov 25, 2020 23.86 23.99 23.78 23.98 67,522 +0.12(+0.49%)
Nov 24, 2020 23.79 23.90 23.76 23.86 47,879 +0.23(+0.96%)
Nov 23, 2020 23.79 23.79 23.63 23.63 26,790 -0.13(-0.53%)
Nov 20, 2020 23.72 23.78 23.67 23.76 28,780 -0.01(-0.04%)
Nov 19, 2020 23.66 23.81 23.62 23.77 76,112 +0.05(+0.19%)
Nov 18, 2020 23.86 23.98 23.71 23.72 33,559 -0.06(-0.27%)
Nov 17, 2020 23.63 23.85 23.63 23.79 35,402 +0.13(+0.53%)
Nov 16, 2020 23.57 23.69 23.56 23.66 51,471 +0.24(+1.04%)
Nov 13, 2020 23.21 23.42 23.18 23.42 19,924 +0.22(+0.93%)
Nov 12, 2020 23.36 23.38 23.20 23.20 63,049 -0.51(-2.13%)
Nov 11, 2020 23.57 23.71 23.57 23.71 34,010 +0.39(+1.67%)
Nov 10, 2020 23.18 23.43 23.18 23.32 86,957 +0.56(+2.46%)
Nov 09, 2020 23.24 23.24 22.72 22.76 327,812 +0.53(+2.40%)
Nov 06, 2020 22.21 22.25 22.14 22.22 36,196 +0.00(+0.00%)
Nov 05, 2020 22.20 22.31 22.11 22.22 55,192 +0.49(+2.24%)
Nov 04, 2020 21.56 21.86 21.56 21.74 39,508 +0.35(+1.65%)
Nov 03, 2020 21.31 21.44 21.30 21.38 29,493 +0.51(+2.42%)
Nov 02, 2020 20.90 20.92 20.79 20.88 10,767 +0.14(+0.70%)
Oct 30, 2020 20.74 20.78 20.63 20.73 55,788 -0.05(-0.22%)
Oct 29, 2020 20.69 20.86 20.62 20.78 39,108 +0.22(+1.05%)
Oct 28, 2020 20.72 20.73 20.51 20.56 55,359 -0.66(-3.11%)
Oct 27, 2020 21.35 21.35 21.20 21.22 48,889 -0.14(-0.63%)
Oct 26, 2020 21.51 21.51 21.30 21.36 28,409 -0.40(-1.83%)
Oct 23, 2020 21.77 21.79 21.66 21.75 11,069 +0.10(+0.46%)
Oct 22, 2020 21.68 21.68 21.56 21.65 32,011 -0.07(-0.31%)
Oct 21, 2020 21.70 21.80 21.67 21.72 22,422 -0.00(-0.02%)
Oct 20, 2020 21.77 21.85 21.73 21.73 19,218 +0.08(+0.38%)
Oct 19, 2020 21.83 21.83 21.60 21.65 25,918 +0.05(+0.21%)
Oct 16, 2020 21.65 21.65 21.57 21.60 33,650 -0.25(-1.16%)
Oct 15, 2020 21.74 21.89 21.71 21.85 21,766 -0.10(-0.45%)
Oct 14, 2020 22.04 22.06 21.92 21.95 18,993 -0.09(-0.41%)
Oct 13, 2020 22.09 22.09 22.01 22.04 13,977 -0.17(-0.77%)
Oct 12, 2020 22.13 22.23 22.09 22.21 19,528 +0.13(+0.57%)
Oct 09, 2020 22.06 22.15 22.04 22.09 59,884 +0.03(+0.12%)
Oct 08, 2020 22.08 22.08 22.02 22.06 53,469 +0.08(+0.37%)
Oct 07, 2020 22.09 22.18 21.98 21.98 66,956 -0.05(-0.21%)
Oct 06, 2020 22.13 22.18 21.98 22.02 23,343 -0.08(-0.37%)
Oct 05, 2020 22.04 22.16 22.04 22.11 33,817 +0.14(+0.62%)
Oct 02, 2020 21.69 21.97 21.69 21.97 45,715 +0.05(+0.21%)
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.