Intl Developed Real Estate Ishares ETF (NQ: IFGL )

22.73 -0.33 (-1.43%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.03 27.16 26.94 27.02 74,164 +0.00(+0.00%)
May 27, 2021 26.94 27.06 26.90 27.02 14,591 +0.18(+0.68%)
May 26, 2021 26.79 26.89 26.79 26.83 15,448 +0.07(+0.27%)
May 25, 2021 26.77 26.81 26.68 26.76 28,384 +0.06(+0.24%)
May 24, 2021 26.62 26.77 26.61 26.70 9,523 +0.10(+0.38%)
May 21, 2021 26.57 26.60 26.42 26.60 63,309 -0.15(-0.54%)
May 20, 2021 26.55 26.74 26.55 26.74 17,224 +0.36(+1.38%)
May 19, 2021 26.37 26.48 26.28 26.38 72,927 -0.08(-0.31%)
May 18, 2021 26.46 26.56 26.38 26.46 9,248 +0.17(+0.66%)
May 17, 2021 26.25 26.30 26.13 26.29 7,740 +0.07(+0.28%)
May 14, 2021 26.06 26.22 26.05 26.22 11,318 +0.10(+0.38%)
May 13, 2021 25.85 26.12 25.85 26.12 18,477 +0.13(+0.49%)
May 12, 2021 26.22 26.35 25.92 25.99 26,419 -0.41(-1.55%)
May 11, 2021 26.36 26.49 26.25 26.40 23,624 -0.28(-1.06%)
May 10, 2021 26.78 26.83 26.68 26.68 17,267 +0.07(+0.27%)
May 07, 2021 26.42 26.66 26.42 26.61 13,812 +0.29(+1.11%)
May 06, 2021 26.15 26.32 26.13 26.32 12,951 +0.19(+0.73%)
May 05, 2021 26.19 26.25 26.08 26.12 30,238 -0.07(-0.28%)
May 04, 2021 26.24 26.34 26.08 26.20 38,266 -0.19(-0.72%)
May 03, 2021 26.22 26.40 26.22 26.39 10,167 +0.22(+0.83%)
Apr 30, 2021 26.22 26.29 26.04 26.17 29,901 -0.20(-0.74%)
Apr 29, 2021 26.38 26.41 26.27 26.37 12,713 +0.00(+0.02%)
Apr 28, 2021 26.28 26.41 26.23 26.36 49,516 +0.09(+0.35%)
Apr 27, 2021 26.25 26.33 26.24 26.27 18,812 -0.15(-0.55%)
Apr 26, 2021 26.32 26.44 26.27 26.42 38,306 +0.15(+0.59%)
Apr 23, 2021 26.21 26.27 26.18 26.26 18,248 +0.15(+0.56%)
Apr 22, 2021 26.21 26.25 26.12 26.12 6,281 -0.04(-0.14%)
Apr 21, 2021 26.01 26.22 26.00 26.15 27,671 -0.01(-0.03%)
Apr 20, 2021 26.12 26.27 26.12 26.16 6,236 -0.10(-0.39%)
Apr 19, 2021 26.30 26.36 26.24 26.26 22,829 -0.13(-0.48%)
Apr 16, 2021 26.35 26.43 26.33 26.39 10,663 +0.14(+0.52%)
Apr 15, 2021 26.12 26.25 26.02 26.25 20,033 +0.20(+0.77%)
Apr 14, 2021 26.08 26.11 26.00 26.05 30,041 +0.15(+0.56%)
Apr 13, 2021 25.78 25.97 25.78 25.91 14,620 +0.25(+0.96%)
Apr 12, 2021 25.74 25.74 25.64 25.66 12,529 -0.07(-0.28%)
Apr 09, 2021 25.72 25.87 25.71 25.73 37,267 -0.17(-0.67%)
Apr 08, 2021 25.75 25.91 25.72 25.91 37,148 +0.30(+1.17%)
Apr 07, 2021 25.58 25.68 25.49 25.61 15,440 +0.17(+0.68%)
Apr 06, 2021 25.42 25.50 25.38 25.43 32,854 -0.22(-0.85%)
Apr 05, 2021 25.42 25.65 25.34 25.65 30,434 +0.35(+1.40%)
Apr 01, 2021 25.16 25.38 25.11 25.30 26,384 +0.21(+0.83%)
Mar 31, 2021 25.16 25.26 25.09 25.09 19,087 -0.18(-0.72%)
Mar 30, 2021 25.23 25.32 25.12 25.27 17,185 +0.15(+0.58%)
Mar 29, 2021 25.19 25.28 25.03 25.12 20,081 -0.26(-1.04%)
Mar 26, 2021 25.15 25.39 25.10 25.39 11,872 +0.38(+1.53%)
Mar 25, 2021 24.87 25.07 24.84 25.01 15,244 -0.08(-0.33%)
Mar 24, 2021 25.04 25.19 25.02 25.09 18,947 +0.02(+0.07%)
Mar 23, 2021 25.26 25.29 25.04 25.07 34,698 -0.13(-0.50%)
Mar 22, 2021 25.25 25.32 25.14 25.20 23,705 -0.13(-0.50%)
Mar 19, 2021 25.28 25.36 25.23 25.32 44,289 +0.21(+0.83%)
Mar 18, 2021 25.29 25.32 25.12 25.12 58,236 -0.43(-1.70%)
Mar 17, 2021 25.32 25.55 25.25 25.55 16,579 +0.15(+0.60%)
Mar 16, 2021 25.49 25.49 25.36 25.40 54,775 +0.16(+0.64%)
Mar 15, 2021 25.13 25.24 25.06 25.23 16,861 +0.10(+0.41%)
Mar 12, 2021 24.95 25.15 24.95 25.13 11,183 +0.00(+0.02%)
Mar 11, 2021 25.04 25.13 24.97 25.13 23,244 +0.15(+0.61%)
Mar 10, 2021 24.91 25.02 24.89 24.97 14,819 +0.13(+0.51%)
Mar 09, 2021 25.02 25.02 24.76 24.85 12,656 +0.09(+0.36%)
Mar 08, 2021 24.70 24.84 24.67 24.76 30,568 +0.09(+0.38%)
Mar 05, 2021 24.69 24.74 24.49 24.66 12,400 -0.19(-0.74%)
Mar 04, 2021 25.03 25.13 24.73 24.85 18,849 +0.10(+0.40%)
Mar 03, 2021 24.95 24.95 24.75 24.75 39,598 -0.27(-1.10%)
Mar 02, 2021 25.11 25.11 24.93 25.02 31,727 -0.08(-0.31%)
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.