Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.72 -0.22 (-1.10%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.02 25.02 24.88 24.95 122,085 -0.04(-0.16%)
Mar 28, 2019 24.93 24.99 24.84 24.99 110,075 +0.07(+0.26%)
Mar 27, 2019 24.93 24.95 24.84 24.93 46,183 +0.04(+0.17%)
Mar 26, 2019 24.93 24.94 24.81 24.88 84,229 +0.11(+0.46%)
Mar 25, 2019 24.67 24.78 24.67 24.77 71,481 +0.14(+0.57%)
Mar 22, 2019 24.68 24.78 24.62 24.63 61,652 -0.19(-0.76%)
Mar 21, 2019 24.68 24.85 24.68 24.82 107,556 -0.02(-0.10%)
Mar 20, 2019 24.72 24.90 24.65 24.84 68,552 +0.12(+0.47%)
Mar 19, 2019 24.77 24.79 24.69 24.73 38,505 +0.05(+0.20%)
Mar 18, 2019 24.59 24.69 24.57 24.68 53,715 +0.14(+0.56%)
Mar 15, 2019 24.48 24.59 24.48 24.54 88,246 +0.12(+0.50%)
Mar 14, 2019 24.43 24.46 24.38 24.42 53,054 +0.02(+0.10%)
Mar 13, 2019 24.30 24.43 24.27 24.39 73,964 +0.10(+0.40%)
Mar 12, 2019 24.24 24.33 24.22 24.30 104,559 +0.13(+0.54%)
Mar 11, 2019 24.04 24.20 24.00 24.17 142,424 +0.18(+0.75%)
Mar 08, 2019 23.94 24.00 23.92 23.99 43,080 +0.16(+0.68%)
Mar 07, 2019 23.99 23.99 23.82 23.82 81,714 -0.05(-0.20%)
Mar 06, 2019 24.00 24.00 23.87 23.87 96,772 -0.14(-0.59%)
Mar 05, 2019 23.94 24.03 23.91 24.02 28,409 +0.14(+0.60%)
Mar 04, 2019 23.95 23.95 23.82 23.87 47,603 -0.07(-0.27%)
Mar 01, 2019 24.04 24.04 23.90 23.94 59,649 +0.02(+0.07%)
Feb 28, 2019 23.94 24.01 23.89 23.92 36,780 -0.12(-0.51%)
Feb 27, 2019 24.16 24.16 24.04 24.04 104,535 -0.07(-0.27%)
Feb 26, 2019 24.06 24.16 24.05 24.11 56,571 +0.05(+0.20%)
Feb 25, 2019 24.07 24.09 23.99 24.06 104,206 +0.03(+0.14%)
Feb 22, 2019 24.02 24.10 24.01 24.03 62,104 +0.02(+0.10%)
Feb 21, 2019 23.99 24.01 23.91 24.00 73,911 +0.01(+0.03%)
Feb 20, 2019 24.03 24.11 23.97 23.99 82,566 -0.07(-0.30%)
Feb 19, 2019 23.91 24.09 23.91 24.07 59,516 +0.15(+0.61%)
Feb 15, 2019 23.83 23.94 23.82 23.92 33,629 +0.15(+0.65%)
Feb 14, 2019 23.73 23.82 23.70 23.77 61,477 +0.05(+0.21%)
Feb 13, 2019 23.82 23.85 23.71 23.72 87,157 -0.15(-0.61%)
Feb 12, 2019 23.91 23.91 23.82 23.86 186,365 -0.01(-0.03%)
Feb 11, 2019 23.91 23.94 23.84 23.87 37,661 -0.07(-0.27%)
Feb 08, 2019 23.90 23.95 23.82 23.94 153,542 +0.02(+0.10%)
Feb 07, 2019 23.91 24.03 23.88 23.91 43,638 -0.16(-0.68%)
Feb 06, 2019 24.18 24.18 24.01 24.08 86,350 -0.08(-0.34%)
Feb 05, 2019 24.12 24.19 24.10 24.16 175,103 +0.04(+0.17%)
Feb 04, 2019 24.02 24.12 24.01 24.12 40,883 +0.07(+0.31%)
Feb 01, 2019 24.06 24.08 23.98 24.04 197,113 -0.11(-0.47%)
Jan 31, 2019 24.12 24.16 24.08 24.16 83,568 +0.03(+0.14%)
Jan 30, 2019 23.95 24.23 23.94 24.12 41,141 +0.20(+0.82%)
Jan 29, 2019 23.95 23.99 23.91 23.93 277,201 +0.22(+0.93%)
Jan 28, 2019 23.63 23.71 23.62 23.71 144,277 +0.07(+0.31%)
Jan 25, 2019 23.59 23.71 23.58 23.64 444,425 +0.26(+1.12%)
Jan 24, 2019 23.37 23.42 23.31 23.38 41,074 +0.06(+0.24%)
Jan 23, 2019 23.29 23.34 23.27 23.32 112,865 +0.20(+0.85%)
Jan 22, 2019 23.23 23.23 23.05 23.12 110,543 -0.16(-0.70%)
Jan 18, 2019 23.33 23.34 23.28 23.29 50,567 +0.07(+0.32%)
Jan 17, 2019 23.10 23.21 23.04 23.21 44,786 +0.03(+0.14%)
Jan 16, 2019 23.10 23.18 23.10 23.18 35,204 +0.14(+0.60%)
Jan 15, 2019 23.02 23.07 22.94 23.04 57,115 +0.04(+0.18%)
Jan 14, 2019 22.94 23.06 22.94 23.00 53,480 -0.05(-0.21%)
Jan 11, 2019 23.01 23.07 23.01 23.05 36,452 +0.07(+0.28%)
Jan 10, 2019 22.89 23.00 22.85 22.98 113,903 +0.13(+0.55%)
Jan 09, 2019 22.80 22.89 22.79 22.86 101,512 +0.13(+0.55%)
Jan 08, 2019 22.72 22.79 22.68 22.73 95,179 +0.17(+0.76%)
Jan 07, 2019 22.45 22.63 22.45 22.56 72,049 +0.20(+0.91%)
Jan 04, 2019 22.13 22.42 22.12 22.36 66,890 +0.48(+2.20%)
Jan 03, 2019 21.90 21.99 21.85 21.88 96,052 +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.