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 (%)
Sep 30, 2022 18.12 18.37 18.09 18.21 96,751 +0.41(+2.31%)
Sep 29, 2022 17.79 17.87 17.59 17.80 94,235 -0.24(-1.35%)
Sep 28, 2022 17.61 18.13 17.52 18.05 69,402 +0.37(+2.08%)
Sep 27, 2022 17.95 18.04 17.63 17.68 37,299 -0.51(-2.79%)
Sep 26, 2022 18.52 18.52 18.10 18.19 126,052 -0.51(-2.71%)
Sep 23, 2022 18.91 18.91 18.64 18.69 36,027 -0.59(-3.05%)
Sep 22, 2022 19.39 19.48 19.22 19.28 22,564 -0.27(-1.36%)
Sep 21, 2022 19.70 19.88 19.51 19.54 30,816 -0.14(-0.72%)
Sep 20, 2022 19.87 19.87 19.62 19.69 28,250 -0.57(-2.80%)
Sep 19, 2022 20.06 20.27 20.06 20.25 13,044 -0.04(-0.19%)
Sep 16, 2022 20.08 20.35 20.05 20.29 11,315 +0.26(+1.28%)
Sep 15, 2022 20.17 20.26 20.02 20.04 33,889 -0.16(-0.80%)
Sep 14, 2022 20.34 20.35 20.20 20.20 14,725 -0.11(-0.56%)
Sep 13, 2022 20.65 20.74 20.30 20.31 42,025 -0.75(-3.55%)
Sep 12, 2022 20.99 21.14 20.99 21.06 29,228 +0.27(+1.27%)
Sep 09, 2022 20.74 20.82 19.54 20.79 22,404 +0.40(+1.95%)
Sep 08, 2022 20.32 20.46 20.25 20.40 16,201 -0.11(-0.55%)
Sep 07, 2022 20.30 20.52 20.28 20.51 99,232 +0.19(+0.93%)
Sep 06, 2022 20.48 20.48 20.30 20.32 21,733 -0.09(-0.46%)
Sep 02, 2022 20.64 20.74 20.38 20.42 26,352 -0.03(-0.14%)
Sep 01, 2022 20.53 20.57 20.32 20.44 66,183 -0.34(-1.64%)
Aug 31, 2022 20.95 20.96 20.77 20.79 20,464 -0.22(-1.04%)
Aug 30, 2022 21.11 21.27 20.90 21.00 23,358 +0.02(+0.09%)
Aug 29, 2022 20.96 21.08 20.94 20.98 10,270 +0.01(+0.05%)
Aug 26, 2022 21.55 21.55 20.96 20.97 17,930 -0.43(-1.99%)
Aug 25, 2022 21.26 21.46 21.26 21.40 16,911 +0.15(+0.71%)
Aug 24, 2022 21.16 21.29 21.16 21.25 27,626 -0.02(-0.09%)
Aug 23, 2022 21.25 21.44 21.23 21.27 43,298 -0.06(-0.27%)
Aug 22, 2022 21.53 21.53 21.32 21.32 14,148 -0.37(-1.70%)
Aug 19, 2022 21.86 21.86 21.68 21.69 13,394 -0.45(-2.01%)
Aug 18, 2022 22.25 22.30 22.07 22.14 30,575 -0.06(-0.26%)
Aug 17, 2022 22.22 22.30 22.09 22.20 10,486 -0.34(-1.51%)
Aug 16, 2022 22.47 22.57 22.47 22.54 14,529 -0.15(-0.67%)
Aug 15, 2022 22.68 22.71 22.61 22.69 17,941 -0.08(-0.33%)
Aug 12, 2022 22.66 22.76 22.65 22.76 12,283 +0.13(+0.59%)
Aug 11, 2022 22.84 22.85 22.61 22.63 6,403 -0.11(-0.50%)
Aug 10, 2022 22.53 22.75 22.53 22.75 41,122 +0.70(+3.18%)
Aug 09, 2022 22.15 22.19 22.03 22.04 21,962 -0.10(-0.47%)
Aug 08, 2022 22.19 22.33 22.12 22.15 18,555 +0.12(+0.56%)
Aug 05, 2022 22.03 22.14 21.99 22.03 27,673 -0.33(-1.48%)
Aug 04, 2022 22.29 22.38 22.29 22.36 28,085 +0.12(+0.55%)
Aug 03, 2022 22.32 22.33 22.11 22.23 19,269 +0.05(+0.21%)
Aug 02, 2022 22.32 22.37 22.14 22.19 30,395 -0.38(-1.68%)
Aug 01, 2022 22.59 22.72 22.51 22.57 32,136 +0.01(+0.04%)
Jul 29, 2022 22.33 22.58 22.32 22.56 8,453 +0.32(+1.45%)
Jul 28, 2022 22.05 22.25 21.97 22.23 18,285 +0.38(+1.73%)
Jul 27, 2022 21.77 21.97 21.66 21.86 23,141 +0.10(+0.48%)
Jul 26, 2022 21.84 21.93 21.63 21.75 20,659 -0.10(-0.48%)
Jul 25, 2022 22.00 22.05 21.86 21.86 12,596 +0.03(+0.13%)
Jul 22, 2022 21.90 22.01 21.79 21.83 13,894 +0.29(+1.36%)
Jul 21, 2022 21.30 21.65 21.25 21.53 5,526 +0.13(+0.62%)
Jul 20, 2022 21.46 21.51 21.31 21.40 13,814 -0.12(-0.57%)
Jul 19, 2022 21.33 21.55 21.33 21.52 23,240 +0.44(+2.07%)
Jul 18, 2022 21.11 21.26 21.04 21.09 24,153 +0.21(+1.00%)
Jul 15, 2022 20.81 20.95 20.74 20.88 18,534 +0.25(+1.19%)
Jul 14, 2022 20.59 20.71 20.40 20.63 22,339 -0.29(-1.40%)
Jul 13, 2022 20.82 21.14 20.82 20.93 19,515 -0.05(-0.23%)
Jul 12, 2022 21.03 21.13 20.92 20.97 12,598 -0.05(-0.23%)
Jul 11, 2022 21.05 21.08 20.91 21.02 27,745 -0.15(-0.72%)
Jul 08, 2022 21.21 21.28 21.14 21.17 14,873 -0.08(-0.36%)
Jul 07, 2022 21.18 21.32 21.18 21.25 22,750 +0.29(+1.40%)
Jul 06, 2022 21.07 21.09 20.92 20.96 17,056 +0.09(+0.45%)
Jul 05, 2022 20.81 20.91 20.67 20.86 34,169 -0.48(-2.26%)
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.