Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.88 -0.10 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.32 22.58 22.31 22.55 8,456 +0.32(+1.45%)
Jul 28, 2022 22.05 22.25 21.96 22.23 18,290 +0.38(+1.73%)
Jul 27, 2022 21.76 21.96 21.65 21.85 23,147 +0.10(+0.48%)
Jul 26, 2022 21.83 21.92 21.62 21.74 20,665 -0.10(-0.48%)
Jul 25, 2022 21.99 22.05 21.85 21.85 12,600 +0.03(+0.13%)
Jul 22, 2022 21.90 22.00 21.78 21.82 13,898 +0.29(+1.36%)
Jul 21, 2022 21.29 21.64 21.24 21.53 5,527 +0.13(+0.62%)
Jul 20, 2022 21.45 21.51 21.30 21.39 13,818 -0.12(-0.57%)
Jul 19, 2022 21.33 21.55 21.33 21.52 23,247 +0.44(+2.07%)
Jul 18, 2022 21.10 21.25 21.03 21.08 24,160 +0.21(+1.00%)
Jul 15, 2022 20.81 20.94 20.74 20.87 18,540 +0.25(+1.19%)
Jul 14, 2022 20.58 20.70 20.39 20.63 22,346 -0.29(-1.40%)
Jul 13, 2022 20.82 21.13 20.82 20.92 19,521 -0.05(-0.23%)
Jul 12, 2022 21.03 21.12 20.91 20.97 12,602 -0.05(-0.23%)
Jul 11, 2022 21.04 21.07 20.90 21.02 27,753 -0.15(-0.72%)
Jul 08, 2022 21.20 21.27 21.14 21.17 14,877 -0.08(-0.36%)
Jul 07, 2022 21.18 21.31 21.18 21.24 22,757 +0.29(+1.40%)
Jul 06, 2022 21.06 21.08 20.91 20.95 17,061 +0.09(+0.45%)
Jul 05, 2022 20.81 20.90 20.67 20.85 34,179 -0.48(-2.26%)
Jul 01, 2022 21.12 21.37 21.12 21.34 11,131 +0.09(+0.45%)
Jun 30, 2022 21.09 21.31 21.01 21.24 29,566 -0.23(-1.06%)
Jun 29, 2022 21.71 21.79 21.47 21.47 16,607 -0.32(-1.48%)
Jun 28, 2022 21.98 22.01 21.74 21.79 35,220 +0.07(+0.30%)
Jun 27, 2022 21.78 21.83 21.66 21.73 63,602 -0.09(-0.43%)
Jun 24, 2022 21.61 21.84 21.55 21.82 13,977 +0.41(+1.90%)
Jun 23, 2022 21.40 21.49 21.24 21.41 13,888 -0.03(-0.13%)
Jun 22, 2022 21.48 21.56 21.38 21.44 43,200 -0.08(-0.35%)
Jun 21, 2022 21.48 21.56 21.41 21.52 27,957 +0.28(+1.34%)
Jun 17, 2022 21.24 21.33 21.10 21.23 73,146 +0.14(+0.67%)
Jun 16, 2022 21.10 21.29 21.00 21.09 43,984 -0.35(-1.63%)
Jun 15, 2022 21.27 21.60 21.20 21.44 229,992 +0.26(+1.21%)
Jun 14, 2022 21.40 21.40 21.14 21.19 86,427 -0.27(-1.28%)
Jun 13, 2022 21.79 21.82 21.46 21.46 65,056 -0.75(-3.37%)
Jun 10, 2022 22.37 22.37 22.18 22.21 138,032 -0.41(-1.80%)
Jun 09, 2022 23.00 23.00 22.62 22.62 34,916 -0.54(-2.33%)
Jun 08, 2022 23.16 23.25 23.06 23.15 22,339 -0.22(-0.92%)
Jun 07, 2022 23.25 23.43 23.17 23.37 28,505 -0.07(-0.28%)
Jun 06, 2022 23.61 23.62 23.39 23.44 13,613 +0.06(+0.24%)
Jun 03, 2022 23.34 23.51 23.34 23.38 30,001 -0.21(-0.88%)
Jun 02, 2022 23.44 23.69 23.35 23.59 13,060 +0.29(+1.25%)
Jun 01, 2022 23.66 23.67 23.30 23.30 33,787 -0.32(-1.35%)
May 31, 2022 23.65 23.74 23.58 23.61 12,407 -0.23(-0.98%)
May 27, 2022 23.68 23.88 23.63 23.85 41,028 +0.31(+1.32%)
May 26, 2022 23.42 23.60 23.42 23.54 22,395 +0.08(+0.36%)
May 25, 2022 23.30 23.54 23.29 23.46 14,202 +0.07(+0.28%)
May 24, 2022 23.39 23.44 23.22 23.39 10,181 -0.09(-0.40%)
May 23, 2022 23.42 23.57 23.25 23.48 25,639 +0.38(+1.62%)
May 20, 2022 23.27 23.33 23.07 23.11 76,739 +0.00(+0.00%)
May 19, 2022 22.98 23.21 22.98 23.11 10,283 +0.18(+0.78%)
May 18, 2022 23.20 23.21 22.82 22.93 44,968 -0.27(-1.17%)
May 17, 2022 23.11 23.23 23.00 23.20 44,073 +0.25(+1.10%)
May 16, 2022 22.85 22.98 22.70 22.95 17,666 +0.18(+0.78%)
May 13, 2022 22.49 22.83 22.49 22.77 42,977 +0.53(+2.36%)
May 12, 2022 22.13 22.41 22.09 22.24 29,847 +0.06(+0.25%)
May 11, 2022 22.31 22.64 22.19 22.19 38,680 +0.00(+0.00%)
May 10, 2022 22.43 22.43 22.10 22.19 41,554 -0.02(-0.08%)
May 09, 2022 22.52 22.52 22.21 22.21 61,667 -0.64(-2.79%)
May 06, 2022 22.99 23.01 22.74 22.85 56,324 -0.36(-1.54%)
May 05, 2022 23.50 23.50 23.08 23.20 19,255 -0.41(-1.75%)
May 04, 2022 23.39 23.64 23.19 23.61 12,722 +0.20(+0.84%)
May 03, 2022 23.47 23.51 23.37 23.42 62,785 +0.04(+0.16%)
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.