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 (%)
Sep 30, 2022 18.11 18.36 18.08 18.21 96,779 +0.41(+2.31%)
Sep 29, 2022 17.79 17.86 17.59 17.80 94,262 -0.24(-1.35%)
Sep 28, 2022 17.61 18.12 17.51 18.04 69,422 +0.37(+2.08%)
Sep 27, 2022 17.94 18.03 17.63 17.67 37,310 -0.51(-2.79%)
Sep 26, 2022 18.51 18.51 18.09 18.18 126,088 -0.51(-2.71%)
Sep 23, 2022 18.90 18.90 18.63 18.69 36,037 -0.59(-3.05%)
Sep 22, 2022 19.39 19.47 19.22 19.27 22,571 -0.27(-1.36%)
Sep 21, 2022 19.69 19.87 19.50 19.54 30,825 -0.14(-0.72%)
Sep 20, 2022 19.86 19.86 19.61 19.68 28,258 -0.57(-2.81%)
Sep 19, 2022 20.05 20.27 20.05 20.25 13,048 -0.04(-0.19%)
Sep 16, 2022 20.08 20.34 20.04 20.29 11,318 +0.26(+1.28%)
Sep 15, 2022 20.16 20.26 20.01 20.03 33,899 -0.16(-0.80%)
Sep 14, 2022 20.33 20.34 20.19 20.19 14,729 -0.11(-0.56%)
Sep 13, 2022 20.65 20.73 20.30 20.31 42,037 -0.75(-3.55%)
Sep 12, 2022 20.99 21.13 20.99 21.05 29,236 +0.27(+1.28%)
Sep 09, 2022 20.73 20.82 19.54 20.79 22,410 +0.40(+1.95%)
Sep 08, 2022 20.32 20.46 20.25 20.39 16,206 -0.11(-0.55%)
Sep 07, 2022 20.30 20.51 20.28 20.50 99,261 +0.19(+0.93%)
Sep 06, 2022 20.48 20.48 20.30 20.32 21,739 -0.09(-0.46%)
Sep 02, 2022 20.64 20.73 20.37 20.41 26,360 -0.03(-0.14%)
Sep 01, 2022 20.52 20.56 20.32 20.44 66,202 -0.34(-1.64%)
Aug 31, 2022 20.94 20.96 20.76 20.78 20,470 -0.22(-1.04%)
Aug 30, 2022 21.10 21.26 20.89 21.00 23,365 +0.02(+0.09%)
Aug 29, 2022 20.95 21.08 20.94 20.98 10,273 +0.01(+0.04%)
Aug 26, 2022 21.55 21.55 20.96 20.97 17,935 -0.43(-1.99%)
Aug 25, 2022 21.25 21.45 21.25 21.39 16,916 +0.15(+0.71%)
Aug 24, 2022 21.16 21.28 21.16 21.24 27,634 -0.02(-0.09%)
Aug 23, 2022 21.24 21.43 21.22 21.26 43,310 -0.06(-0.27%)
Aug 22, 2022 21.53 21.53 21.32 21.32 14,153 -0.37(-1.70%)
Aug 19, 2022 21.86 21.86 21.68 21.69 13,398 -0.44(-2.01%)
Aug 18, 2022 22.25 22.29 22.07 22.13 30,584 -0.06(-0.26%)
Aug 17, 2022 22.22 22.29 22.09 22.19 10,489 -0.34(-1.51%)
Aug 16, 2022 22.46 22.57 22.46 22.53 14,533 -0.15(-0.67%)
Aug 15, 2022 22.67 22.70 22.61 22.68 17,946 -0.08(-0.33%)
Aug 12, 2022 22.65 22.76 22.65 22.76 12,287 +0.13(+0.59%)
Aug 11, 2022 22.83 22.85 22.61 22.62 6,405 -0.11(-0.50%)
Aug 10, 2022 22.52 22.74 22.52 22.74 41,134 +0.70(+3.18%)
Aug 09, 2022 22.14 22.18 22.02 22.04 21,968 -0.10(-0.47%)
Aug 08, 2022 22.18 22.32 22.11 22.14 18,561 +0.12(+0.56%)
Aug 05, 2022 22.03 22.14 21.99 22.02 27,681 -0.33(-1.48%)
Aug 04, 2022 22.28 22.37 22.28 22.35 28,093 +0.12(+0.55%)
Aug 03, 2022 22.31 22.32 22.11 22.23 19,275 +0.05(+0.21%)
Aug 02, 2022 22.31 22.36 22.13 22.18 30,403 -0.38(-1.68%)
Aug 01, 2022 22.59 22.71 22.50 22.56 32,145 +0.01(+0.04%)
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%)
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.