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 (%)
Apr 30, 2008 22.16 23.42 22.07 22.07 8,654 -0.03(-0.12%)
Apr 29, 2008 22.18 22.18 22.08 22.10 1,947 -0.04(-0.18%)
Apr 28, 2008 22.10 22.14 22.04 22.14 7,271 +0.28(+1.30%)
Apr 25, 2008 21.88 21.97 21.68 21.85 41,012 +0.10(+0.47%)
Apr 24, 2008 21.74 21.75 21.51 21.75 215,403 +0.01(+0.04%)
Apr 23, 2008 21.81 21.81 21.61 21.74 1,808 +0.23(+1.05%)
Apr 22, 2008 21.70 21.70 21.11 21.52 19,806 -0.21(-0.99%)
Apr 21, 2008 21.97 21.97 21.11 21.73 27,388 +0.05(+0.23%)
Apr 18, 2008 21.58 21.68 21.58 21.68 6,073 +0.23(+1.07%)
Apr 17, 2008 21.39 21.45 20.36 21.45 28,997 +0.09(+0.41%)
Apr 16, 2008 21.09 22.25 21.09 21.36 13,317 +0.46(+2.20%)
Apr 15, 2008 20.99 20.99 20.85 20.90 4,871 +0.08(+0.37%)
Apr 14, 2008 20.52 20.83 20.52 20.83 3,163 -0.06(-0.30%)
Apr 11, 2008 21.00 21.01 20.86 20.89 8,562 -0.25(-1.18%)
Apr 10, 2008 21.94 21.97 21.00 21.14 15,909 -0.09(-0.44%)
Apr 09, 2008 22.22 23.10 20.95 21.23 19,120 -0.60(-2.73%)
Apr 08, 2008 22.26 22.26 21.73 21.83 37,436 -0.04(-0.18%)
Apr 07, 2008 22.42 22.42 21.85 21.87 4,515 +0.08(+0.38%)
Apr 04, 2008 22.45 22.45 21.78 21.78 5,637 -0.10(-0.45%)
Apr 03, 2008 21.53 22.41 21.53 21.88 12,334 +0.11(+0.49%)
Apr 02, 2008 22.45 22.45 21.60 21.77 8,318 +0.33(+1.55%)
Apr 01, 2008 22.11 22.11 21.06 21.44 11,949 +0.26(+1.25%)
Mar 31, 2008 20.90 21.34 20.90 21.18 7,613 +0.41(+1.95%)
Mar 28, 2008 21.26 21.26 19.86 20.77 14,482 +0.51(+2.51%)
Mar 27, 2008 20.20 20.62 20.20 20.27 5,977 -0.17(-0.84%)
Mar 26, 2008 21.22 21.22 20.30 20.44 22,131 -0.49(-2.32%)
Mar 25, 2008 21.38 21.38 20.63 20.92 12,192 +0.59(+2.89%)
Mar 24, 2008 21.05 21.97 20.29 20.33 41,782 -0.70(-3.34%)
Mar 21, 2008 19.93 21.04 19.63 21.04 16,036 +0.00(+0.00%)
Mar 20, 2008 19.93 21.04 19.63 21.04 16,036 +1.48(+7.59%)
Mar 19, 2008 21.25 21.49 19.55 19.55 13,804 -0.96(-4.67%)
Mar 18, 2008 20.46 20.65 20.46 20.51 1,884 +0.34(+1.70%)
Mar 17, 2008 20.17 20.17 19.96 20.17 2,727 +0.29(+1.45%)
Mar 14, 2008 19.69 20.27 19.61 19.88 7,187 -0.09(-0.46%)
Mar 13, 2008 20.92 20.93 19.86 19.97 82,948 -0.24(-1.21%)
Mar 12, 2008 20.45 20.95 20.22 20.22 28,311 -0.22(-1.08%)
Mar 11, 2008 20.02 21.24 20.00 20.44 31,272 +0.63(+3.18%)
Mar 10, 2008 20.71 20.90 19.73 19.81 45,398 -0.85(-4.11%)
Mar 07, 2008 20.98 21.26 20.19 20.66 11,447 -0.21(-0.99%)
Mar 06, 2008 20.89 22.71 20.62 20.86 24,869 +0.20(+0.95%)
Mar 05, 2008 20.40 21.53 20.17 20.67 138,652 +0.10(+0.50%)
Mar 04, 2008 21.13 21.13 19.89 20.56 20,320 -0.36(-1.73%)
Mar 03, 2008 21.99 21.99 20.45 20.92 28,397 -0.17(-0.79%)
Feb 29, 2008 21.32 21.32 20.69 21.09 11,554 -0.72(-3.31%)
Feb 28, 2008 21.01 21.82 20.54 21.81 8,119 +0.01(+0.07%)
Feb 27, 2008 21.68 22.39 21.60 21.80 15,614 +0.30(+1.39%)
Feb 26, 2008 21.51 22.41 21.14 21.50 57,792 +0.46(+2.21%)
Feb 25, 2008 20.68 21.24 20.10 21.04 19,782 +0.31(+1.51%)
Feb 22, 2008 20.68 21.11 20.14 20.72 19,075 -0.04(-0.19%)
Feb 21, 2008 21.86 21.86 20.76 20.76 6,561 -0.56(-2.63%)
Feb 20, 2008 21.65 21.65 21.05 21.32 21,158 +0.01(+0.07%)
Feb 19, 2008 22.04 22.41 21.21 21.31 29,548 +0.13(+0.62%)
Feb 18, 2008 21.06 21.18 21.06 21.18 614 +0.00(+0.00%)
Feb 15, 2008 21.06 21.18 21.06 21.18 614 +0.15(+0.70%)
Feb 14, 2008 22.61 22.61 21.00 21.03 35,264 -0.18(-0.86%)
Feb 13, 2008 21.51 21.51 20.98 21.21 25,088 +0.48(+2.31%)
Feb 12, 2008 22.43 22.43 20.07 20.73 17,361 -0.57(-2.68%)
Feb 11, 2008 20.01 21.78 20.01 21.31 8,789 +0.28(+1.32%)
Feb 08, 2008 23.01 23.01 20.77 21.03 27,975 -0.48(-2.25%)
Feb 07, 2008 21.51 21.52 21.21 21.51 18,590 -0.35(-1.60%)
Feb 06, 2008 22.67 22.67 21.60 21.86 19,604 +0.39(+1.81%)
Feb 05, 2008 22.79 22.95 21.39 21.47 64,435 -1.07(-4.77%)
Feb 04, 2008 22.89 24.63 22.45 22.55 195,056 +0.49(+2.21%)
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.