Intl Developed Real Estate Ishares ETF (NQ: IFGL )

22.98 +0.36 (+1.59%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.70 27.82 27.60 27.65 78,960 -0.19(-0.67%)
Aug 30, 2021 27.78 27.90 27.76 27.84 37,539 +0.03(+0.12%)
Aug 27, 2021 27.51 27.81 27.51 27.81 25,364 +0.57(+2.09%)
Aug 26, 2021 27.30 27.46 27.24 27.24 27,688 -0.15(-0.54%)
Aug 25, 2021 27.30 27.40 27.23 27.38 13,878 -0.04(-0.13%)
Aug 24, 2021 27.36 27.42 27.28 27.42 5,626 -0.05(-0.17%)
Aug 23, 2021 27.37 27.47 27.30 27.47 29,741 -0.09(-0.33%)
Aug 20, 2021 27.37 27.56 27.37 27.56 23,982 +0.19(+0.70%)
Aug 19, 2021 27.32 27.45 27.32 27.37 16,064 -0.31(-1.13%)
Aug 18, 2021 27.66 27.78 27.59 27.68 53,300 +0.20(+0.73%)
Aug 17, 2021 27.56 27.57 27.45 27.48 7,560 -0.39(-1.41%)
Aug 16, 2021 27.82 27.92 27.80 27.87 13,790 +0.01(+0.05%)
Aug 13, 2021 27.81 27.92 27.79 27.86 20,066 +0.32(+1.15%)
Aug 12, 2021 27.62 27.68 27.54 27.54 42,845 -0.13(-0.46%)
Aug 11, 2021 27.63 27.73 27.59 27.67 8,485 +0.26(+0.94%)
Aug 10, 2021 27.44 27.50 27.41 27.41 4,705 -0.18(-0.66%)
Aug 09, 2021 27.67 27.74 27.55 27.59 26,929 -0.09(-0.31%)
Aug 06, 2021 27.72 27.73 27.62 27.68 5,453 -0.15(-0.54%)
Aug 05, 2021 27.86 27.95 27.75 27.83 14,118 +0.21(+0.76%)
Aug 04, 2021 27.76 27.81 27.62 27.62 7,151 -0.05(-0.20%)
Aug 03, 2021 27.66 27.69 27.49 27.68 35,554 +0.04(+0.13%)
Aug 02, 2021 27.68 27.68 27.61 27.64 10,593 +0.14(+0.50%)
Jul 30, 2021 27.52 27.64 27.48 27.50 3,780 +0.01(+0.03%)
Jul 29, 2021 27.54 27.59 27.43 27.49 24,714 -0.09(-0.33%)
Jul 28, 2021 27.49 27.59 27.40 27.59 15,063 +0.26(+0.94%)
Jul 27, 2021 27.29 27.33 27.26 27.33 14,074 +0.08(+0.30%)
Jul 26, 2021 27.22 27.32 27.22 27.25 11,787 -0.21(-0.77%)
Jul 23, 2021 27.25 27.46 27.17 27.46 18,270 +0.08(+0.30%)
Jul 22, 2021 27.39 27.39 27.24 27.37 17,314 +0.02(+0.07%)
Jul 21, 2021 27.11 27.37 27.04 27.36 37,527 +0.38(+1.41%)
Jul 20, 2021 26.91 27.09 26.89 26.98 10,828 +0.15(+0.56%)
Jul 19, 2021 26.92 26.97 26.73 26.82 13,727 -0.41(-1.51%)
Jul 16, 2021 27.39 27.48 27.24 27.24 52,445 -0.12(-0.44%)
Jul 15, 2021 27.30 27.46 27.22 27.36 20,383 -0.15(-0.55%)
Jul 14, 2021 27.48 27.57 27.48 27.51 9,244 -0.00(-0.02%)
Jul 13, 2021 27.65 27.73 27.50 27.51 8,305 -0.25(-0.89%)
Jul 12, 2021 27.70 27.86 27.70 27.76 18,461 +0.08(+0.30%)
Jul 09, 2021 27.46 27.68 27.42 27.68 9,862 +0.49(+1.79%)
Jul 08, 2021 27.14 27.34 27.12 27.19 8,485 -0.26(-0.94%)
Jul 07, 2021 27.37 27.48 27.34 27.45 15,755 +0.20(+0.74%)
Jul 06, 2021 27.30 27.41 27.22 27.25 28,042 +0.17(+0.64%)
Jul 02, 2021 26.99 27.19 26.88 27.07 9,228 +0.22(+0.82%)
Jul 01, 2021 26.79 26.86 26.73 26.85 8,989 -0.01(-0.03%)
Jun 30, 2021 26.87 26.87 26.74 26.86 11,149 -0.15(-0.55%)
Jun 29, 2021 27.04 27.10 26.95 27.01 14,391 -0.12(-0.44%)
Jun 28, 2021 27.23 27.23 27.06 27.13 6,917 -0.19(-0.70%)
Jun 25, 2021 27.39 27.40 27.23 27.32 7,499 +0.03(+0.10%)
Jun 24, 2021 27.25 27.38 27.25 27.29 7,367 +0.07(+0.27%)
Jun 23, 2021 27.39 27.41 27.22 27.22 12,426 -0.23(-0.84%)
Jun 22, 2021 27.34 27.45 27.28 27.45 12,348 +0.16(+0.60%)
Jun 21, 2021 27.13 27.42 27.01 27.28 25,340 +0.40(+1.50%)
Jun 18, 2021 26.99 27.08 26.88 26.88 39,666 -0.33(-1.21%)
Jun 17, 2021 27.32 27.34 27.19 27.21 14,643 -0.46(-1.66%)
Jun 16, 2021 27.77 27.83 27.59 27.67 20,173 -0.11(-0.40%)
Jun 15, 2021 27.90 27.90 27.76 27.78 17,981 -0.28(-1.01%)
Jun 14, 2021 27.94 28.06 27.93 28.06 13,466 +0.17(+0.62%)
Jun 11, 2021 27.96 28.06 27.83 27.89 29,571 -0.26(-0.91%)
Jun 10, 2021 28.09 28.14 27.98 28.14 11,639 +0.15(+0.55%)
Jun 09, 2021 27.99 28.05 27.91 27.99 48,499 +0.11(+0.39%)
Jun 08, 2021 27.79 27.91 27.77 27.88 14,556 +0.14(+0.49%)
Jun 07, 2021 27.54 27.74 27.52 27.74 12,865 +0.35(+1.30%)
Jun 04, 2021 27.33 27.46 27.33 27.39 20,666 +0.22(+0.80%)
Jun 03, 2021 27.29 27.33 27.17 27.17 58,580 -0.33(-1.19%)
Jun 02, 2021 27.28 27.50 27.26 27.50 26,269 +0.36(+1.34%)
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.