Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.68 -0.26 (-1.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.15 20.23 20.15 20.20 44,545 +0.00(+0.00%)
Jul 28, 2023 20.27 20.27 20.20 20.20 15,788 -0.08(-0.38%)
Jul 27, 2023 20.47 20.47 20.27 20.27 15,678 -0.13(-0.62%)
Jul 26, 2023 20.20 20.40 20.20 20.40 14,552 +0.22(+1.08%)
Jul 25, 2023 20.14 20.19 20.14 20.18 6,443 +0.00(+0.02%)
Jul 24, 2023 20.16 20.22 20.11 20.18 13,195 +0.01(+0.05%)
Jul 21, 2023 20.21 20.21 20.13 20.17 18,742 -0.07(-0.33%)
Jul 20, 2023 20.31 20.31 20.18 20.23 2,731 -0.09(-0.43%)
Jul 19, 2023 20.27 20.32 20.25 20.32 9,584 +0.33(+1.64%)
Jul 18, 2023 19.99 20.07 19.98 19.99 13,587 -0.00(-0.02%)
Jul 17, 2023 19.98 20.03 19.96 20.00 17,094 -0.05(-0.26%)
Jul 14, 2023 20.11 20.11 20.03 20.05 17,975 -0.12(-0.57%)
Jul 13, 2023 20.06 20.21 20.06 20.17 23,798 +0.26(+1.31%)
Jul 12, 2023 19.82 19.94 19.82 19.91 16,392 +0.41(+2.08%)
Jul 11, 2023 19.34 19.50 19.34 19.50 4,694 +0.35(+1.81%)
Jul 10, 2023 19.06 19.20 19.06 19.15 20,056 -0.02(-0.10%)
Jul 07, 2023 19.04 19.24 19.03 19.17 8,542 +0.14(+0.76%)
Jul 06, 2023 19.13 19.13 18.98 19.03 10,351 -0.36(-1.84%)
Jul 05, 2023 19.39 19.46 19.38 19.38 25,463 +0.08(+0.40%)
Jul 03, 2023 19.21 19.37 19.21 19.31 12,436 +0.14(+0.73%)
Jun 30, 2023 19.14 19.19 19.13 19.17 29,335 +0.23(+1.20%)
Jun 29, 2023 18.92 18.99 18.87 18.94 12,043 -0.19(-1.01%)
Jun 28, 2023 19.10 19.16 19.09 19.13 17,508 +0.11(+0.56%)
Jun 27, 2023 18.98 19.08 18.98 19.03 66,321 +0.14(+0.72%)
Jun 26, 2023 18.82 18.91 18.80 18.89 33,578 +0.14(+0.72%)
Jun 23, 2023 18.84 18.92 18.74 18.76 19,781 -0.50(-2.61%)
Jun 22, 2023 19.32 19.32 19.19 19.26 9,716 -0.20(-1.04%)
Jun 21, 2023 19.43 19.55 19.40 19.46 10,983 -0.03(-0.15%)
Jun 20, 2023 19.61 19.61 19.46 19.49 14,501 -0.34(-1.70%)
Jun 16, 2023 19.90 19.92 19.83 19.83 8,854 +0.02(+0.10%)
Jun 15, 2023 19.66 19.84 19.66 19.81 11,096 +0.13(+0.64%)
Jun 14, 2023 19.69 19.77 19.66 19.68 15,719 +0.06(+0.30%)
Jun 13, 2023 19.68 19.70 19.60 19.63 14,861 -0.11(-0.54%)
Jun 12, 2023 19.75 19.75 19.64 19.73 24,528 -0.08(-0.39%)
Jun 09, 2023 19.82 19.87 19.76 19.81 10,580 +0.12(+0.59%)
Jun 08, 2023 19.68 19.73 19.63 19.69 9,775 -0.03(-0.15%)
Jun 07, 2023 19.78 19.88 19.68 19.72 17,597 -0.10(-0.52%)
Jun 06, 2023 19.70 19.87 19.70 19.82 13,379 +0.12(+0.63%)
Jun 05, 2023 19.71 19.80 19.65 19.70 39,975 -0.07(-0.34%)
Jun 02, 2023 19.68 19.77 19.65 19.77 15,804 +0.43(+2.23%)
Jun 01, 2023 19.19 19.34 19.18 19.34 44,541 +0.17(+0.90%)
May 31, 2023 19.10 19.19 19.04 19.16 19,473 -0.11(-0.55%)
May 30, 2023 19.29 19.33 19.20 19.27 24,227 +0.00(+0.00%)
May 26, 2023 19.22 19.31 19.21 19.27 35,190 +0.04(+0.20%)
May 25, 2023 19.30 19.30 19.17 19.23 9,469 -0.20(-1.03%)
May 24, 2023 19.55 19.55 19.35 19.43 23,345 -0.28(-1.41%)
May 23, 2023 19.67 19.80 19.67 19.71 17,890 -0.05(-0.24%)
May 22, 2023 19.72 19.79 19.70 19.76 9,793 +0.00(+0.00%)
May 19, 2023 19.71 19.78 19.67 19.76 6,680 +0.13(+0.68%)
May 18, 2023 19.71 19.71 19.58 19.62 7,999 -0.32(-1.58%)
May 17, 2023 19.86 19.95 19.85 19.94 20,924 -0.03(-0.14%)
May 16, 2023 20.14 20.14 19.97 19.97 9,805 -0.27(-1.32%)
May 15, 2023 20.09 20.24 20.09 20.24 520,462 +0.33(+1.68%)
May 12, 2023 19.99 19.99 19.83 19.90 7,845 -0.21(-1.05%)
May 11, 2023 20.09 20.15 20.05 20.11 13,028 -0.14(-0.71%)
May 10, 2023 20.24 20.26 20.16 20.26 5,630 +0.09(+0.43%)
May 09, 2023 20.20 20.23 20.18 20.17 26,516 -0.28(-1.36%)
May 08, 2023 20.51 20.51 20.44 20.45 8,505 -0.11(-0.51%)
May 05, 2023 20.40 20.55 20.36 20.55 8,261 +0.30(+1.46%)
May 04, 2023 20.15 20.27 20.13 20.26 4,525 +0.13(+0.67%)
May 03, 2023 20.13 20.23 20.09 20.12 15,107 +0.06(+0.29%)
May 02, 2023 20.15 20.15 20.02 20.06 120,169 -0.44(-2.15%)
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.