Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

20.05 -0.04 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.06 24.21 24.06 24.21 54,113 -0.03(-0.14%)
May 30, 2019 24.26 24.29 24.20 24.25 144,793 -0.14(-0.57%)
May 29, 2019 24.42 24.42 24.30 24.39 30,162 -0.07(-0.27%)
May 28, 2019 24.61 24.64 24.43 24.45 34,630 -0.23(-0.93%)
May 24, 2019 24.69 24.72 24.68 24.68 81,048 +0.16(+0.64%)
May 23, 2019 24.43 24.52 24.43 24.52 51,466 +0.01(+0.03%)
May 22, 2019 24.56 24.61 24.52 24.52 62,621 -0.12(-0.50%)
May 21, 2019 24.61 24.69 24.61 24.64 2,129,104 +0.03(+0.13%)
May 20, 2019 24.61 24.62 24.52 24.61 21,005 +0.12(+0.50%)
May 17, 2019 24.50 24.56 24.44 24.48 23,522 -0.14(-0.57%)
May 16, 2019 24.60 24.71 24.60 24.62 36,301 +0.14(+0.57%)
May 15, 2019 24.35 24.48 24.34 24.48 43,950 +0.11(+0.44%)
May 14, 2019 24.39 24.39 24.31 24.38 96,307 +0.16(+0.68%)
May 13, 2019 24.17 24.33 24.16 24.21 342,796 -0.17(-0.71%)
May 10, 2019 24.29 24.41 24.21 24.39 226,204 +0.13(+0.54%)
May 09, 2019 24.16 24.30 24.07 24.25 74,491 +0.02(+0.10%)
May 08, 2019 24.26 24.29 24.20 24.23 22,143 -0.04(-0.17%)
May 07, 2019 24.36 24.36 24.22 24.27 32,029 -0.03(-0.13%)
May 06, 2019 24.14 24.32 24.14 24.30 58,331 -0.13(-0.54%)
May 03, 2019 24.39 24.45 24.32 24.43 63,741 +0.11(+0.44%)
May 02, 2019 24.34 24.39 24.28 24.33 46,984 +0.12(+0.51%)
May 01, 2019 24.31 24.39 24.20 24.20 152,541 -0.11(-0.47%)
Apr 30, 2019 24.34 24.36 24.27 24.32 28,804 -0.07(-0.30%)
Apr 29, 2019 24.38 24.42 24.37 24.39 91,297 +0.02(+0.07%)
Apr 26, 2019 24.39 24.43 24.35 24.38 36,928 +0.01(+0.03%)
Apr 25, 2019 24.35 24.40 24.31 24.37 37,534 +0.02(+0.07%)
Apr 24, 2019 24.35 24.44 24.32 24.35 59,392 +0.05(+0.20%)
Apr 23, 2019 24.29 24.36 24.25 24.30 103,192 -0.02(-0.07%)
Apr 22, 2019 24.31 24.39 24.31 24.32 216,756 -0.05(-0.20%)
Apr 18, 2019 24.33 24.40 24.33 24.37 62,035 +0.02(+0.07%)
Apr 17, 2019 24.48 24.48 24.35 24.35 69,569 -0.19(-0.77%)
Apr 16, 2019 24.57 24.64 24.54 24.54 57,234 -0.02(-0.07%)
Apr 15, 2019 24.61 24.61 24.53 24.56 112,242 -0.16(-0.63%)
Apr 12, 2019 24.72 24.74 24.69 24.71 25,716 +0.09(+0.37%)
Apr 11, 2019 24.68 24.71 24.60 24.62 61,439 -0.15(-0.60%)
Apr 10, 2019 24.71 24.79 24.70 24.77 100,523 +0.23(+0.94%)
Apr 09, 2019 24.63 24.65 24.54 24.54 101,471 -0.21(-0.86%)
Apr 08, 2019 24.78 24.80 24.71 24.75 87,279 -0.03(-0.13%)
Apr 05, 2019 24.79 24.84 24.73 24.79 124,924 -0.11(-0.46%)
Apr 04, 2019 24.88 24.94 24.82 24.90 298,485 -0.09(-0.36%)
Apr 03, 2019 24.97 25.08 24.97 24.99 182,657 +0.05(+0.20%)
Apr 02, 2019 24.94 24.99 24.87 24.94 158,909 -0.11(-0.46%)
Apr 01, 2019 25.07 25.08 24.99 25.06 297,267 +0.11(+0.46%)
Mar 29, 2019 25.01 25.01 24.88 24.94 122,121 -0.04(-0.16%)
Mar 28, 2019 24.92 24.98 24.84 24.98 110,107 +0.07(+0.26%)
Mar 27, 2019 24.92 24.95 24.83 24.92 46,196 +0.04(+0.16%)
Mar 26, 2019 24.92 24.93 24.80 24.88 84,253 +0.11(+0.46%)
Mar 25, 2019 24.66 24.77 24.66 24.76 71,501 +0.14(+0.57%)
Mar 22, 2019 24.67 24.77 24.61 24.62 61,669 -0.19(-0.76%)
Mar 21, 2019 24.67 24.84 24.67 24.81 107,587 -0.02(-0.10%)
Mar 20, 2019 24.71 24.89 24.64 24.84 68,571 +0.12(+0.47%)
Mar 19, 2019 24.76 24.78 24.68 24.72 38,516 +0.05(+0.20%)
Mar 18, 2019 24.58 24.68 24.57 24.67 53,730 +0.14(+0.56%)
Mar 15, 2019 24.48 24.58 24.48 24.53 88,272 +0.12(+0.50%)
Mar 14, 2019 24.43 24.45 24.37 24.41 53,070 +0.02(+0.10%)
Mar 13, 2019 24.30 24.42 24.26 24.39 73,985 +0.10(+0.40%)
Mar 12, 2019 24.23 24.32 24.22 24.29 104,589 +0.13(+0.54%)
Mar 11, 2019 24.04 24.19 23.99 24.16 142,465 +0.18(+0.75%)
Mar 08, 2019 23.93 24.00 23.91 23.98 43,092 +0.16(+0.68%)
Mar 07, 2019 23.98 23.98 23.82 23.82 81,738 -0.05(-0.20%)
Mar 06, 2019 24.00 24.00 23.87 23.87 96,799 -0.14(-0.59%)
Mar 05, 2019 23.93 24.02 23.90 24.01 28,417 +0.14(+0.60%)
Mar 04, 2019 23.94 23.94 23.81 23.87 47,616 -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.