Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.06 24.22 24.06 24.22 54,097 -0.03(-0.14%)
May 30, 2019 24.27 24.30 24.21 24.25 144,752 -0.14(-0.57%)
May 29, 2019 24.43 24.43 24.31 24.39 30,153 -0.07(-0.27%)
May 28, 2019 24.62 24.64 24.43 24.46 34,620 -0.23(-0.93%)
May 24, 2019 24.70 24.73 24.68 24.69 81,025 +0.16(+0.64%)
May 23, 2019 24.44 24.53 24.43 24.53 51,451 +0.01(+0.03%)
May 22, 2019 24.56 24.61 24.52 24.52 62,603 -0.12(-0.50%)
May 21, 2019 24.62 24.70 24.62 24.65 2,128,492 +0.03(+0.13%)
May 20, 2019 24.61 24.63 24.53 24.61 20,999 +0.12(+0.50%)
May 17, 2019 24.51 24.56 24.45 24.49 23,515 -0.14(-0.57%)
May 16, 2019 24.61 24.72 24.61 24.63 36,290 +0.14(+0.57%)
May 15, 2019 24.36 24.49 24.35 24.49 43,937 +0.11(+0.44%)
May 14, 2019 24.40 24.40 24.32 24.38 96,279 +0.16(+0.68%)
May 13, 2019 24.18 24.33 24.16 24.22 342,698 -0.17(-0.71%)
May 10, 2019 24.29 24.42 24.21 24.39 226,139 +0.13(+0.54%)
May 09, 2019 24.17 24.31 24.08 24.26 74,469 +0.02(+0.10%)
May 08, 2019 24.27 24.29 24.21 24.24 22,137 -0.04(-0.17%)
May 07, 2019 24.37 24.37 24.23 24.28 32,020 -0.03(-0.13%)
May 06, 2019 24.15 24.33 24.15 24.31 58,314 -0.13(-0.54%)
May 03, 2019 24.39 24.46 24.32 24.44 63,723 +0.11(+0.44%)
May 02, 2019 24.35 24.40 24.29 24.33 46,971 +0.12(+0.51%)
May 01, 2019 24.32 24.40 24.21 24.21 152,497 -0.11(-0.47%)
Apr 30, 2019 24.35 24.37 24.28 24.33 28,796 -0.07(-0.30%)
Apr 29, 2019 24.38 24.43 24.38 24.40 91,270 +0.02(+0.07%)
Apr 26, 2019 24.39 24.44 24.35 24.38 36,918 +0.01(+0.03%)
Apr 25, 2019 24.36 24.41 24.32 24.38 37,523 +0.02(+0.07%)
Apr 24, 2019 24.36 24.45 24.33 24.36 59,374 +0.05(+0.20%)
Apr 23, 2019 24.29 24.37 24.26 24.31 103,162 -0.02(-0.07%)
Apr 22, 2019 24.32 24.39 24.32 24.33 216,694 -0.05(-0.20%)
Apr 18, 2019 24.33 24.40 24.33 24.38 62,017 +0.02(+0.07%)
Apr 17, 2019 24.48 24.48 24.36 24.36 69,549 -0.19(-0.77%)
Apr 16, 2019 24.57 24.65 24.55 24.55 57,218 -0.02(-0.07%)
Apr 15, 2019 24.62 24.62 24.54 24.56 112,210 -0.16(-0.63%)
Apr 12, 2019 24.73 24.75 24.70 24.72 25,708 +0.09(+0.37%)
Apr 11, 2019 24.69 24.71 24.61 24.63 61,421 -0.15(-0.60%)
Apr 10, 2019 24.71 24.79 24.70 24.78 100,494 +0.23(+0.94%)
Apr 09, 2019 24.64 24.66 24.55 24.55 101,442 -0.21(-0.86%)
Apr 08, 2019 24.79 24.80 24.72 24.76 87,254 -0.03(-0.13%)
Apr 05, 2019 24.79 24.84 24.74 24.79 124,888 -0.11(-0.46%)
Apr 04, 2019 24.88 24.95 24.83 24.91 298,400 -0.09(-0.36%)
Apr 03, 2019 24.97 25.09 24.97 25.00 182,604 +0.05(+0.20%)
Apr 02, 2019 24.95 25.00 24.88 24.95 158,864 -0.11(-0.46%)
Apr 01, 2019 25.07 25.09 25.00 25.07 297,181 +0.11(+0.46%)
Mar 29, 2019 25.02 25.02 24.88 24.95 122,085 -0.04(-0.16%)
Mar 28, 2019 24.93 24.99 24.84 24.99 110,075 +0.07(+0.26%)
Mar 27, 2019 24.93 24.95 24.84 24.93 46,183 +0.04(+0.17%)
Mar 26, 2019 24.93 24.94 24.81 24.88 84,229 +0.11(+0.46%)
Mar 25, 2019 24.67 24.78 24.67 24.77 71,481 +0.14(+0.57%)
Mar 22, 2019 24.68 24.78 24.62 24.63 61,652 -0.19(-0.76%)
Mar 21, 2019 24.68 24.85 24.68 24.82 107,556 -0.02(-0.10%)
Mar 20, 2019 24.72 24.90 24.65 24.84 68,552 +0.12(+0.47%)
Mar 19, 2019 24.77 24.79 24.69 24.73 38,505 +0.05(+0.20%)
Mar 18, 2019 24.59 24.69 24.57 24.68 53,715 +0.14(+0.56%)
Mar 15, 2019 24.48 24.59 24.48 24.54 88,246 +0.12(+0.50%)
Mar 14, 2019 24.43 24.46 24.38 24.42 53,054 +0.02(+0.10%)
Mar 13, 2019 24.30 24.43 24.27 24.39 73,964 +0.10(+0.40%)
Mar 12, 2019 24.24 24.33 24.22 24.30 104,559 +0.13(+0.54%)
Mar 11, 2019 24.04 24.20 24.00 24.17 142,424 +0.18(+0.75%)
Mar 08, 2019 23.94 24.00 23.92 23.99 43,080 +0.16(+0.68%)
Mar 07, 2019 23.99 23.99 23.82 23.82 81,714 -0.05(-0.20%)
Mar 06, 2019 24.00 24.00 23.87 23.87 96,772 -0.14(-0.59%)
Mar 05, 2019 23.94 24.03 23.91 24.02 28,409 +0.14(+0.60%)
Mar 04, 2019 23.95 23.95 23.82 23.87 47,603 -0.07(-0.27%)
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.