Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.86 -0.19 (-0.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.01 25.01 24.88 24.94 122,121 -0.04(-0.16%)
Mar 28, 2019 24.92 24.98 24.84 24.98 110,107 +0.07(+0.26%)
Mar 27, 2019 24.92 24.95 24.83 24.92 46,196 +0.04(+0.16%)
Mar 26, 2019 24.92 24.93 24.80 24.88 84,253 +0.11(+0.46%)
Mar 25, 2019 24.66 24.77 24.66 24.76 71,501 +0.14(+0.57%)
Mar 22, 2019 24.67 24.77 24.61 24.62 61,669 -0.19(-0.76%)
Mar 21, 2019 24.67 24.84 24.67 24.81 107,587 -0.02(-0.10%)
Mar 20, 2019 24.71 24.89 24.64 24.84 68,571 +0.12(+0.47%)
Mar 19, 2019 24.76 24.78 24.68 24.72 38,516 +0.05(+0.20%)
Mar 18, 2019 24.58 24.68 24.57 24.67 53,730 +0.14(+0.56%)
Mar 15, 2019 24.48 24.58 24.48 24.53 88,272 +0.12(+0.50%)
Mar 14, 2019 24.43 24.45 24.37 24.41 53,070 +0.02(+0.10%)
Mar 13, 2019 24.30 24.42 24.26 24.39 73,985 +0.10(+0.40%)
Mar 12, 2019 24.23 24.32 24.22 24.29 104,589 +0.13(+0.54%)
Mar 11, 2019 24.04 24.19 23.99 24.16 142,465 +0.18(+0.75%)
Mar 08, 2019 23.93 24.00 23.91 23.98 43,092 +0.16(+0.68%)
Mar 07, 2019 23.98 23.98 23.82 23.82 81,738 -0.05(-0.20%)
Mar 06, 2019 24.00 24.00 23.87 23.87 96,799 -0.14(-0.59%)
Mar 05, 2019 23.93 24.02 23.90 24.01 28,417 +0.14(+0.60%)
Mar 04, 2019 23.94 23.94 23.81 23.87 47,616 -0.07(-0.27%)
Mar 01, 2019 24.03 24.03 23.89 23.93 59,666 +0.02(+0.07%)
Feb 28, 2019 23.93 24.00 23.88 23.91 36,790 -0.12(-0.51%)
Feb 27, 2019 24.15 24.15 24.03 24.04 104,565 -0.07(-0.27%)
Feb 26, 2019 24.05 24.15 24.04 24.10 56,587 +0.05(+0.20%)
Feb 25, 2019 24.06 24.09 23.99 24.05 104,236 +0.03(+0.14%)
Feb 22, 2019 24.01 24.09 24.00 24.02 62,122 +0.02(+0.10%)
Feb 21, 2019 23.98 24.00 23.91 24.00 73,932 +0.01(+0.03%)
Feb 20, 2019 24.02 24.10 23.96 23.99 82,590 -0.07(-0.30%)
Feb 19, 2019 23.90 24.09 23.90 24.06 59,534 +0.15(+0.61%)
Feb 15, 2019 23.82 23.93 23.81 23.91 33,639 +0.15(+0.65%)
Feb 14, 2019 23.73 23.81 23.69 23.76 61,494 +0.05(+0.21%)
Feb 13, 2019 23.81 23.84 23.71 23.71 87,182 -0.15(-0.61%)
Feb 12, 2019 23.90 23.91 23.81 23.86 186,419 -0.01(-0.03%)
Feb 11, 2019 23.90 23.93 23.83 23.87 37,672 -0.07(-0.27%)
Feb 08, 2019 23.89 23.94 23.81 23.93 153,586 +0.02(+0.10%)
Feb 07, 2019 23.90 24.02 23.87 23.91 43,651 -0.16(-0.68%)
Feb 06, 2019 24.18 24.18 24.00 24.07 86,375 -0.08(-0.34%)
Feb 05, 2019 24.11 24.18 24.09 24.15 175,153 +0.04(+0.17%)
Feb 04, 2019 24.01 24.11 24.00 24.11 40,895 +0.07(+0.30%)
Feb 01, 2019 24.05 24.07 23.98 24.04 197,170 -0.11(-0.47%)
Jan 31, 2019 24.12 24.15 24.08 24.15 83,592 +0.03(+0.14%)
Jan 30, 2019 23.95 24.22 23.93 24.12 41,152 +0.20(+0.82%)
Jan 29, 2019 23.94 23.98 23.91 23.92 277,280 +0.22(+0.93%)
Jan 28, 2019 23.62 23.70 23.61 23.70 144,318 +0.07(+0.31%)
Jan 25, 2019 23.58 23.70 23.57 23.63 444,553 +0.26(+1.12%)
Jan 24, 2019 23.36 23.42 23.30 23.37 41,086 +0.06(+0.24%)
Jan 23, 2019 23.29 23.34 23.26 23.31 112,897 +0.20(+0.85%)
Jan 22, 2019 23.22 23.22 23.04 23.12 110,574 -0.16(-0.70%)
Jan 18, 2019 23.33 23.34 23.27 23.28 50,581 +0.07(+0.32%)
Jan 17, 2019 23.09 23.21 23.03 23.21 44,799 +0.03(+0.14%)
Jan 16, 2019 23.09 23.17 23.09 23.17 35,214 +0.14(+0.60%)
Jan 15, 2019 23.01 23.06 22.93 23.03 57,131 +0.04(+0.18%)
Jan 14, 2019 22.93 23.05 22.93 22.99 53,496 -0.05(-0.21%)
Jan 11, 2019 23.00 23.07 23.00 23.04 36,462 +0.07(+0.28%)
Jan 10, 2019 22.89 22.99 22.85 22.98 113,936 +0.13(+0.55%)
Jan 09, 2019 22.79 22.88 22.78 22.85 101,541 +0.13(+0.55%)
Jan 08, 2019 22.71 22.78 22.68 22.73 95,206 +0.17(+0.76%)
Jan 07, 2019 22.45 22.63 22.44 22.55 72,070 +0.20(+0.91%)
Jan 04, 2019 22.12 22.42 22.11 22.35 66,910 +0.48(+2.20%)
Jan 03, 2019 21.89 21.98 21.85 21.87 96,080 +0.02(+0.07%)
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.