Intl Developed Real Estate Ishares ETF (NQ: IFGL )

21.39 -0.05 (-0.23%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.01 16.02 15.90 15.99 672,201 +0.14(+0.91%)
Mar 29, 2012 15.89 15.93 15.71 15.84 298,925 -0.24(-1.52%)
Mar 28, 2012 16.15 16.15 16.00 16.09 69,472 -0.10(-0.62%)
Mar 27, 2012 16.21 16.30 16.18 16.19 31,582 +0.01(+0.03%)
Mar 26, 2012 16.01 16.18 16.01 16.18 90,738 +0.28(+1.78%)
Mar 23, 2012 15.87 15.91 15.77 15.90 24,231 -0.04(-0.28%)
Mar 22, 2012 15.94 15.94 15.86 15.94 48,013 -0.19(-1.21%)
Mar 21, 2012 16.21 16.21 16.06 16.14 59,490 -0.07(-0.44%)
Mar 20, 2012 16.24 16.24 16.17 16.21 56,221 -0.20(-1.21%)
Mar 19, 2012 16.30 16.46 16.30 16.41 39,889 -0.07(-0.44%)
Mar 16, 2012 16.43 16.50 16.43 16.48 31,518 +0.08(+0.47%)
Mar 15, 2012 16.34 16.43 16.33 16.40 30,489 +0.10(+0.64%)
Mar 14, 2012 16.37 16.46 16.30 16.30 20,172 -0.14(-0.84%)
Mar 13, 2012 16.31 16.43 16.25 16.43 54,744 +0.30(+1.88%)
Mar 12, 2012 16.17 16.17 16.03 16.13 31,109 -0.01(-0.03%)
Mar 09, 2012 16.21 16.24 16.13 16.14 9,580 -0.06(-0.38%)
Mar 08, 2012 16.11 16.20 16.08 16.20 89,020 +0.34(+2.13%)
Mar 07, 2012 15.78 15.88 15.77 15.86 28,499 +0.17(+1.06%)
Mar 06, 2012 15.85 15.85 15.62 15.69 101,747 -0.49(-3.00%)
Mar 05, 2012 16.16 16.21 16.11 16.18 21,398 -0.08(-0.52%)
Mar 02, 2012 16.26 16.28 16.21 16.27 71,951 -0.03(-0.16%)
Mar 01, 2012 16.26 16.29 16.18 16.29 164,850 +0.06(+0.34%)
Feb 29, 2012 16.34 16.42 16.23 16.24 71,033 -0.09(-0.54%)
Feb 28, 2012 16.20 16.34 16.20 16.32 50,819 +0.18(+1.09%)
Feb 27, 2012 16.05 16.16 16.02 16.15 50,410 -0.06(-0.34%)
Feb 24, 2012 16.16 16.26 16.16 16.20 35,384 +0.17(+1.07%)
Feb 23, 2012 15.98 16.08 15.94 16.03 137,648 +0.08(+0.48%)
Feb 22, 2012 15.94 15.99 15.93 15.95 61,476 -0.07(-0.45%)
Feb 21, 2012 16.13 16.13 16.01 16.03 25,363 -0.09(-0.55%)
Feb 17, 2012 16.13 16.13 16.07 16.11 20,374 +0.09(+0.59%)
Feb 16, 2012 15.84 16.03 15.81 16.02 85,053 +0.17(+1.08%)
Feb 15, 2012 15.89 15.95 15.82 15.85 42,032 +0.17(+1.09%)
Feb 14, 2012 15.81 15.81 15.56 15.68 155,574 +0.05(+0.32%)
Feb 13, 2012 15.62 15.69 15.61 15.63 12,279 +0.10(+0.68%)
Feb 10, 2012 15.60 15.60 15.50 15.52 33,897 -0.30(-1.92%)
Feb 09, 2012 15.80 15.86 15.75 15.83 59,739 +0.13(+0.81%)
Feb 08, 2012 15.63 15.77 15.63 15.70 79,766 +0.09(+0.57%)
Feb 07, 2012 15.56 15.62 15.50 15.61 64,030 +0.03(+0.18%)
Feb 06, 2012 15.53 15.58 15.49 15.58 45,242 -0.07(-0.42%)
Feb 03, 2012 15.55 15.67 15.55 15.65 44,926 +0.16(+1.03%)
Feb 02, 2012 15.50 15.53 15.45 15.49 133,476 +0.07(+0.47%)
Feb 01, 2012 15.36 15.53 15.36 15.42 587,976 +0.25(+1.67%)
Jan 31, 2012 15.34 15.34 15.15 15.16 494,892 -0.03(-0.22%)
Jan 30, 2012 15.24 15.25 15.12 15.20 487,056 -0.20(-1.29%)
Jan 27, 2012 15.35 15.44 15.27 15.40 346,686 +0.07(+0.47%)
Jan 26, 2012 15.45 15.49 15.32 15.32 113,507 -0.01(-0.04%)
Jan 25, 2012 15.10 15.36 15.09 15.33 49,279 +0.19(+1.28%)
Jan 24, 2012 15.19 15.19 15.10 15.14 54,815 -0.15(-0.98%)
Jan 23, 2012 15.24 15.32 15.19 15.29 173,163 +0.14(+0.95%)
Jan 20, 2012 15.04 15.18 15.04 15.14 57,501 +0.15(+0.99%)
Jan 19, 2012 14.88 15.03 14.88 14.99 98,548 +0.27(+1.84%)
Jan 18, 2012 14.55 14.73 14.55 14.72 34,129 +0.22(+1.48%)
Jan 17, 2012 14.48 14.59 14.46 14.51 44,986 +0.15(+1.04%)
Jan 13, 2012 14.34 14.37 14.20 14.36 191,210 -0.06(-0.38%)
Jan 12, 2012 14.33 14.42 14.30 14.41 58,724 +0.18(+1.28%)
Jan 11, 2012 14.19 14.28 14.15 14.23 202,555 -0.08(-0.58%)
Jan 10, 2012 14.39 14.39 14.29 14.31 32,652 +0.24(+1.69%)
Jan 09, 2012 14.13 14.13 13.98 14.08 73,437 +0.08(+0.59%)
Jan 06, 2012 14.08 14.08 13.96 13.99 56,757 -0.16(-1.13%)
Jan 05, 2012 14.09 14.18 14.04 14.15 58,289 -0.13(-0.93%)
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.