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 29, 2016 20.81 20.88 20.72 20.88 235,264 +0.08(+0.36%)
Apr 28, 2016 20.84 21.00 20.78 20.80 90,820 -0.18(-0.86%)
Apr 27, 2016 20.98 21.02 20.90 20.98 53,633 -0.07(-0.33%)
Apr 26, 2016 20.98 21.09 20.98 21.05 99,869 +0.18(+0.87%)
Apr 25, 2016 20.80 20.90 20.79 20.87 81,008 +0.15(+0.74%)
Apr 22, 2016 20.79 20.81 20.64 20.72 75,101 +0.03(+0.14%)
Apr 21, 2016 20.83 20.88 20.65 20.69 190,915 -0.22(-1.07%)
Apr 20, 2016 20.97 21.00 20.90 20.91 170,490 -0.01(-0.07%)
Apr 19, 2016 20.85 21.00 20.84 20.93 123,157 +0.16(+0.79%)
Apr 18, 2016 20.56 20.77 20.56 20.76 76,565 +0.19(+0.93%)
Apr 15, 2016 20.66 20.66 20.57 20.57 130,031 -0.06(-0.30%)
Apr 14, 2016 20.65 20.71 20.63 20.63 57,470 -0.12(-0.57%)
Apr 13, 2016 20.74 20.78 20.68 20.75 49,132 +0.15(+0.75%)
Apr 12, 2016 20.51 20.65 20.43 20.60 72,817 +0.15(+0.75%)
Apr 11, 2016 20.48 20.60 20.44 20.44 81,545 +0.08(+0.38%)
Apr 08, 2016 20.38 20.46 20.33 20.37 62,606 +0.29(+1.43%)
Apr 07, 2016 20.15 20.23 20.02 20.08 153,296 -0.22(-1.10%)
Apr 06, 2016 20.10 20.31 20.07 20.31 81,632 +0.29(+1.46%)
Apr 05, 2016 20.06 20.10 20.01 20.01 186,381 -0.16(-0.80%)
Apr 04, 2016 20.25 20.26 20.17 20.17 150,438 -0.03(-0.14%)
Apr 01, 2016 20.05 20.21 19.98 20.20 336,617 -0.20(-0.96%)
Mar 31, 2016 20.49 20.50 20.35 20.40 594,843 -0.11(-0.54%)
Mar 30, 2016 20.44 20.58 20.44 20.51 368,814 +0.18(+0.89%)
Mar 29, 2016 20.02 20.35 19.98 20.33 1,544,488 +0.31(+1.57%)
Mar 28, 2016 19.95 20.09 19.91 20.01 848,072 +0.10(+0.53%)
Mar 24, 2016 19.75 19.91 19.91 19.91 968,318 -0.06(-0.28%)
Mar 23, 2016 20.14 20.14 19.96 19.96 186,725 -0.28(-1.40%)
Mar 22, 2016 20.14 20.26 20.14 20.25 256,407 +0.01(+0.03%)
Mar 21, 2016 20.09 20.32 20.09 20.24 152,750 +0.01(+0.03%)
Mar 18, 2016 20.32 20.36 20.23 20.23 80,755 -0.09(-0.44%)
Mar 17, 2016 20.20 20.37 20.16 20.32 179,222 +0.24(+1.17%)
Mar 16, 2016 19.68 20.09 19.65 20.09 139,658 +0.33(+1.65%)
Mar 15, 2016 19.77 19.78 19.71 19.76 64,845 -0.11(-0.56%)
Mar 14, 2016 19.87 19.90 19.82 19.87 63,446 +0.02(+0.10%)
Mar 11, 2016 19.69 19.86 19.69 19.85 150,947 +0.45(+2.32%)
Mar 10, 2016 19.51 19.56 19.29 19.40 59,601 +0.01(+0.07%)
Mar 09, 2016 19.37 19.44 19.36 19.39 65,330 +0.08(+0.39%)
Mar 08, 2016 19.33 19.40 19.31 19.31 136,115 -0.08(-0.39%)
Mar 07, 2016 19.34 19.48 19.27 19.39 547,015 -0.11(-0.57%)
Mar 04, 2016 19.43 19.59 19.43 19.50 197,681 +0.09(+0.46%)
Mar 03, 2016 19.26 19.43 19.26 19.41 105,736 +0.08(+0.43%)
Mar 02, 2016 19.14 19.35 19.14 19.33 365,432 +0.11(+0.58%)
Mar 01, 2016 18.92 19.21 18.92 19.21 463,941 +0.51(+2.74%)
Feb 29, 2016 18.84 18.89 18.70 18.70 174,013 -0.08(-0.44%)
Feb 26, 2016 18.93 18.96 18.78 18.78 109,014 -0.12(-0.66%)
Feb 25, 2016 18.63 18.91 18.63 18.91 134,498 +0.11(+0.59%)
Feb 24, 2016 18.50 18.80 18.50 18.80 232,196 +0.15(+0.78%)
Feb 23, 2016 18.83 18.83 18.65 18.65 40,071 -0.33(-1.72%)
Feb 22, 2016 19.00 19.00 18.94 18.98 120,701 +0.15(+0.81%)
Feb 19, 2016 18.65 18.83 18.62 18.83 134,241 +0.24(+1.27%)
Feb 18, 2016 18.68 18.68 18.54 18.59 59,957 -0.06(-0.33%)
Feb 17, 2016 18.49 18.68 18.44 18.65 691,061 +0.20(+1.09%)
Feb 16, 2016 18.33 18.46 18.33 18.45 109,574 +0.42(+2.31%)
Feb 12, 2016 17.84 18.04 18.04 18.04 1,690,532 +0.21(+1.17%)
Feb 11, 2016 17.80 17.93 17.72 17.83 170,950 -0.17(-0.92%)
Feb 10, 2016 18.09 18.19 17.99 17.99 164,635 +0.09(+0.50%)
Feb 09, 2016 17.79 17.97 17.77 17.90 166,336 -0.19(-1.03%)
Feb 08, 2016 18.20 18.20 17.93 18.09 167,143 -0.27(-1.47%)
Feb 05, 2016 18.56 18.64 18.30 18.36 360,302 -0.30(-1.60%)
Feb 04, 2016 18.75 18.80 18.62 18.66 115,195 -0.08(-0.44%)
Feb 03, 2016 18.61 18.74 18.41 18.74 123,367 +0.35(+1.92%)
Feb 02, 2016 18.50 18.54 18.33 18.39 164,169 -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.