Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.82 20.89 20.73 20.88 235,196 +0.08(+0.36%)
Apr 28, 2016 20.85 21.00 20.79 20.81 90,794 -0.18(-0.86%)
Apr 27, 2016 20.98 21.03 20.90 20.99 53,618 -0.07(-0.33%)
Apr 26, 2016 20.99 21.10 20.99 21.06 99,840 +0.18(+0.87%)
Apr 25, 2016 20.81 20.90 20.80 20.88 80,985 +0.15(+0.74%)
Apr 22, 2016 20.80 20.82 20.65 20.72 75,080 +0.03(+0.13%)
Apr 21, 2016 20.83 20.89 20.66 20.70 190,861 -0.22(-1.07%)
Apr 20, 2016 20.97 21.00 20.90 20.92 170,441 -0.01(-0.07%)
Apr 19, 2016 20.86 21.01 20.85 20.93 123,122 +0.16(+0.79%)
Apr 18, 2016 20.57 20.78 20.57 20.77 76,543 +0.19(+0.93%)
Apr 15, 2016 20.67 20.67 20.58 20.58 129,994 -0.06(-0.30%)
Apr 14, 2016 20.65 20.72 20.64 20.64 57,453 -0.12(-0.57%)
Apr 13, 2016 20.74 20.79 20.69 20.76 49,118 +0.15(+0.75%)
Apr 12, 2016 20.51 20.66 20.44 20.60 72,797 +0.15(+0.75%)
Apr 11, 2016 20.49 20.60 20.45 20.45 81,522 +0.08(+0.38%)
Apr 08, 2016 20.38 20.46 20.33 20.37 62,588 +0.29(+1.43%)
Apr 07, 2016 20.16 20.23 20.03 20.09 153,252 -0.22(-1.10%)
Apr 06, 2016 20.10 20.31 20.08 20.31 81,609 +0.29(+1.47%)
Apr 05, 2016 20.07 20.10 20.02 20.02 186,328 -0.16(-0.80%)
Apr 04, 2016 20.26 20.27 20.18 20.18 150,394 -0.03(-0.14%)
Apr 01, 2016 20.06 20.22 19.99 20.21 336,521 -0.20(-0.96%)
Mar 31, 2016 20.50 20.51 20.36 20.40 594,672 -0.11(-0.55%)
Mar 30, 2016 20.45 20.59 20.45 20.51 368,708 +0.18(+0.89%)
Mar 29, 2016 20.02 20.35 19.99 20.33 1,544,044 +0.31(+1.57%)
Mar 28, 2016 19.95 20.09 19.91 20.02 847,829 +0.10(+0.53%)
Mar 24, 2016 19.76 19.91 19.91 19.91 968,040 -0.06(-0.28%)
Mar 23, 2016 20.14 20.14 19.97 19.97 186,671 -0.28(-1.40%)
Mar 22, 2016 20.15 20.27 20.15 20.25 256,333 +0.01(+0.03%)
Mar 21, 2016 20.09 20.33 20.09 20.25 152,707 +0.01(+0.03%)
Mar 18, 2016 20.33 20.36 20.24 20.24 80,732 -0.09(-0.44%)
Mar 17, 2016 20.20 20.38 20.16 20.33 179,171 +0.24(+1.17%)
Mar 16, 2016 19.68 20.10 19.66 20.09 139,618 +0.33(+1.65%)
Mar 15, 2016 19.77 19.78 19.72 19.77 64,826 -0.11(-0.56%)
Mar 14, 2016 19.87 19.91 19.83 19.88 63,427 +0.02(+0.10%)
Mar 11, 2016 19.69 19.86 19.69 19.86 150,904 +0.45(+2.32%)
Mar 10, 2016 19.52 19.57 19.30 19.41 59,584 +0.01(+0.07%)
Mar 09, 2016 19.37 19.45 19.37 19.39 65,311 +0.08(+0.39%)
Mar 08, 2016 19.34 19.41 19.32 19.32 136,076 -0.08(-0.39%)
Mar 07, 2016 19.34 19.48 19.28 19.39 546,858 -0.11(-0.57%)
Mar 04, 2016 19.43 19.59 19.43 19.50 197,625 +0.09(+0.46%)
Mar 03, 2016 19.26 19.44 19.26 19.41 105,706 +0.08(+0.43%)
Mar 02, 2016 19.14 19.35 19.14 19.33 365,327 +0.11(+0.58%)
Mar 01, 2016 18.93 19.22 18.92 19.22 463,808 +0.51(+2.74%)
Feb 29, 2016 18.85 18.89 18.71 18.71 173,963 -0.08(-0.44%)
Feb 26, 2016 18.94 18.97 18.78 18.79 108,983 -0.12(-0.66%)
Feb 25, 2016 18.64 18.91 18.63 18.91 134,459 +0.11(+0.59%)
Feb 24, 2016 18.51 18.80 18.51 18.80 232,129 +0.15(+0.78%)
Feb 23, 2016 18.83 18.83 18.65 18.66 40,060 -0.33(-1.72%)
Feb 22, 2016 19.00 19.00 18.94 18.98 120,667 +0.15(+0.81%)
Feb 19, 2016 18.65 18.83 18.62 18.83 134,202 +0.24(+1.27%)
Feb 18, 2016 18.69 18.69 18.55 18.60 59,940 -0.06(-0.33%)
Feb 17, 2016 18.50 18.69 18.45 18.66 690,862 +0.20(+1.09%)
Feb 16, 2016 18.34 18.46 18.33 18.46 109,542 +0.42(+2.31%)
Feb 12, 2016 17.85 18.04 18.04 18.04 1,690,046 +0.21(+1.17%)
Feb 11, 2016 17.81 17.94 17.73 17.83 170,901 -0.17(-0.92%)
Feb 10, 2016 18.10 18.19 17.99 18.00 164,588 +0.09(+0.50%)
Feb 09, 2016 17.80 17.98 17.78 17.91 166,288 -0.19(-1.03%)
Feb 08, 2016 18.20 18.20 17.94 18.10 167,095 -0.27(-1.47%)
Feb 05, 2016 18.56 18.64 18.30 18.37 360,198 -0.30(-1.60%)
Feb 04, 2016 18.76 18.80 18.62 18.67 115,162 -0.08(-0.44%)
Feb 03, 2016 18.62 18.75 18.42 18.75 123,332 +0.35(+1.92%)
Feb 02, 2016 18.51 18.55 18.33 18.39 164,122 -0.35(-1.89%)
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.