Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.98 +0.12 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.75 18.88 18.68 18.74 0 -0.13(-0.69%)
Jul 30, 2013 18.99 19.01 18.84 18.87 0 -0.10(-0.53%)
Jul 29, 2013 19.03 19.03 18.94 18.97 0 -0.16(-0.83%)
Jul 26, 2013 19.12 19.15 18.99 19.13 0 -0.11(-0.55%)
Jul 25, 2013 18.99 19.24 18.99 19.23 0 +0.10(+0.52%)
Jul 24, 2013 19.32 19.32 19.09 19.13 0 -0.23(-1.19%)
Jul 23, 2013 19.31 19.40 19.26 19.36 0 +0.08(+0.39%)
Jul 22, 2013 19.24 19.31 19.20 19.29 0 +0.09(+0.49%)
Jul 19, 2013 19.12 19.20 19.12 19.19 0 +0.04(+0.22%)
Jul 18, 2013 19.13 19.18 19.13 19.15 0 +0.00(+0.00%)
Jul 17, 2013 19.22 19.24 19.12 19.15 87,462 -0.06(-0.31%)
Jul 16, 2013 19.19 19.23 19.17 19.21 0 -0.06(-0.31%)
Jul 15, 2013 19.22 19.28 19.19 19.27 0 +0.12(+0.61%)
Jul 12, 2013 19.21 19.25 19.11 19.15 0 -0.18(-0.94%)
Jul 11, 2013 19.11 19.36 19.11 19.33 0 +0.68(+3.63%)
Jul 10, 2013 18.67 18.82 18.66 18.66 0 -0.15(-0.78%)
Jul 09, 2013 18.76 18.83 18.72 18.80 0 +0.16(+0.88%)
Jul 08, 2013 18.62 18.72 18.55 18.64 0 -0.11(-0.60%)
Jul 05, 2013 18.76 18.76 18.56 18.75 0 +0.15(+0.82%)
Jul 03, 2013 18.53 18.67 18.53 18.60 0 -0.01(-0.06%)
Jul 02, 2013 18.60 18.74 18.53 18.61 0 +0.16(+0.86%)
Jul 01, 2013 18.48 18.56 18.41 18.45 0 +0.01(+0.03%)
Jun 28, 2013 18.38 18.55 18.38 18.45 1,071,101 +0.53(+2.96%)
Jun 26, 2013 17.91 17.99 17.86 17.92 0 +0.15(+0.86%)
Jun 25, 2013 17.66 17.77 17.55 17.76 0 +0.28(+1.62%)
Jun 24, 2013 17.39 17.61 17.28 17.48 0 -0.27(-1.53%)
Jun 21, 2013 17.86 17.87 17.57 17.75 512,002 +0.09(+0.53%)
Jun 20, 2013 18.03 18.03 17.63 17.66 0 -0.83(-4.51%)
Jun 19, 2013 18.82 18.91 18.47 18.49 0 -0.41(-2.15%)
Jun 18, 2013 18.80 18.96 18.80 18.90 0 +0.20(+1.08%)
Jun 17, 2013 18.71 18.82 18.61 18.70 0 +0.08(+0.44%)
Jun 14, 2013 18.60 18.78 18.56 18.62 0 +0.03(+0.16%)
Jun 13, 2013 18.27 18.60 18.27 18.59 2,102,548 +0.45(+2.46%)
Jun 12, 2013 18.44 18.47 18.10 18.14 59,088,304 -0.16(-0.89%)
Jun 11, 2013 18.40 18.42 18.26 18.30 0 -0.52(-2.77%)
Jun 10, 2013 18.99 18.99 18.81 18.82 0 -0.26(-1.37%)
Jun 07, 2013 18.91 19.09 18.86 19.09 0 +0.36(+1.95%)
Jun 06, 2013 18.61 18.73 18.47 18.72 0 +0.06(+0.34%)
Jun 05, 2013 18.90 18.91 18.63 18.66 0 -0.50(-2.60%)
Jun 04, 2013 19.25 19.33 19.04 19.15 0 +0.14(+0.76%)
Jun 03, 2013 18.93 19.03 18.88 19.01 855,375 +0.00(+0.00%)
May 31, 2013 19.19 19.22 19.01 19.01 1,304,089 -0.32(-1.68%)
May 30, 2013 19.38 19.38 19.24 19.33 0 -0.21(-1.10%)
May 29, 2013 19.61 19.61 19.46 19.55 580,274 -0.30(-1.52%)
May 28, 2013 20.00 20.14 19.82 19.85 411,496 +0.12(+0.62%)
May 24, 2013 19.72 19.73 19.64 19.73 0 -0.30(-1.48%)
May 23, 2013 19.80 20.03 19.60 20.02 0 -0.45(-2.18%)
May 22, 2013 20.75 20.87 20.42 20.47 0 -0.38(-1.83%)
May 21, 2013 20.82 20.90 20.74 20.85 0 -0.14(-0.68%)
May 20, 2013 20.88 21.00 20.88 20.99 0 +0.07(+0.32%)
May 17, 2013 20.81 20.95 20.79 20.93 0 +0.30(+1.43%)
May 16, 2013 20.74 20.74 20.61 20.63 410,767 -0.08(-0.36%)
May 15, 2013 20.68 20.71 20.57 20.71 0 -0.22(-1.05%)
May 13, 2013 20.94 20.95 20.88 20.93 0 -0.12(-0.58%)
May 10, 2013 21.06 21.06 20.95 21.05 0 -0.02(-0.08%)
May 09, 2013 21.22 21.22 21.04 21.07 0 -0.32(-1.49%)
May 08, 2013 21.33 21.39 21.29 21.39 0 -0.01(-0.03%)
May 07, 2013 21.39 21.41 21.32 21.39 0 -0.08(-0.35%)
May 06, 2013 21.44 21.47 21.40 21.47 0 -0.02(-0.11%)
May 03, 2013 21.41 21.52 21.29 21.49 0 +0.20(+0.95%)
May 02, 2013 21.21 21.30 21.20 21.29 0 +0.14(+0.66%)
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.