Intl Developed Real Estate Ishares ETF (NQ: IFGL )

28.90 USD +0.18 (+0.63%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 28.79 28.86 28.67 28.72 27,506 -0.08(-0.28%)
May 04, 2021 28.85 28.96 28.67 28.80 34,809 -0.21(-0.72%)
May 03, 2021 28.82 29.02 28.82 29.01 9,249 +0.24(+0.83%)
Apr 30, 2021 28.83 28.90 28.63 28.77 27,200 -0.22(-0.74%)
Apr 29, 2021 29.00 29.03 28.88 28.99 11,565 +0.01(+0.02%)
Apr 28, 2021 28.89 29.03 28.84 28.98 45,042 +0.10(+0.35%)
Apr 27, 2021 28.86 28.95 28.85 28.88 17,113 -0.16(-0.55%)
Apr 26, 2021 28.93 29.07 28.88 29.04 34,845 +0.17(+0.59%)
Apr 23, 2021 28.81 28.88 28.78 28.87 16,600 +0.16(+0.56%)
Apr 22, 2021 28.81 28.86 28.71 28.71 5,714 -0.04(-0.14%)
Apr 21, 2021 28.59 28.83 28.58 28.75 25,171 -0.01(-0.03%)
Apr 20, 2021 28.71 28.88 28.71 28.76 5,673 -0.11(-0.39%)
Apr 19, 2021 28.91 28.98 28.85 28.87 20,767 -0.14(-0.48%)
Apr 16, 2021 28.97 29.05 28.95 29.01 9,700 +0.15(+0.52%)
Apr 15, 2021 28.71 28.86 28.61 28.86 18,223 +0.22(+0.77%)
Apr 14, 2021 28.67 28.71 28.58 28.64 27,327 +0.16(+0.56%)
Apr 13, 2021 28.34 28.55 28.34 28.48 13,299 +0.27(+0.96%)
Apr 12, 2021 28.30 28.30 28.18 28.21 11,397 -0.08(-0.28%)
Apr 09, 2021 28.28 28.44 28.26 28.29 33,900 -0.19(-0.67%)
Apr 08, 2021 28.31 28.48 28.28 28.48 33,792 +0.33(+1.17%)
Apr 07, 2021 28.12 28.23 28.02 28.15 14,045 +0.19(+0.68%)
Apr 06, 2021 27.94 28.03 27.90 27.96 29,886 -0.24(-0.85%)
Apr 05, 2021 27.94 28.20 27.86 28.20 27,684 +0.39(+1.40%)
Apr 01, 2021 27.66 27.90 27.60 27.81 24,000 +0.23(+0.83%)
Mar 31, 2021 27.66 27.77 27.58 27.58 17,363 -0.20(-0.72%)
Mar 30, 2021 27.74 27.83 27.62 27.78 15,633 +0.16(+0.58%)
Mar 29, 2021 27.69 27.79 27.52 27.62 18,267 -0.29(-1.04%)
Mar 26, 2021 27.65 27.91 27.59 27.91 10,800 +0.42(+1.53%)
Mar 25, 2021 27.34 27.56 27.31 27.49 13,867 -0.29(-1.04%)
Mar 24, 2021 27.72 27.89 27.70 27.78 17,113 +0.02(+0.07%)
Mar 23, 2021 27.97 28.00 27.72 27.76 31,338 -0.14(-0.50%)
Mar 22, 2021 27.96 28.03 27.84 27.90 21,410 -0.14(-0.50%)
Mar 19, 2021 27.99 28.08 27.93 28.04 40,000 +0.23(+0.83%)
Mar 18, 2021 28.00 28.04 27.81 27.81 52,597 -0.48(-1.70%)
Mar 17, 2021 28.04 28.30 27.96 28.29 14,974 +0.17(+0.60%)
Mar 16, 2021 28.22 28.22 28.08 28.12 49,471 +0.18(+0.64%)
Mar 15, 2021 27.82 27.95 27.74 27.94 15,229 +0.11(+0.41%)
Mar 12, 2021 27.63 27.85 27.63 27.83 10,100 +0.01(+0.02%)
Mar 11, 2021 27.72 27.82 27.65 27.82 20,993 +0.17(+0.61%)
Mar 10, 2021 27.58 27.70 27.56 27.65 13,384 +0.14(+0.51%)
Mar 09, 2021 27.70 27.70 27.42 27.51 11,431 +0.10(+0.36%)
Mar 08, 2021 27.35 27.50 27.31 27.41 27,608 +0.11(+0.38%)
Mar 05, 2021 27.34 27.39 27.11 27.30 11,200 -0.21(-0.75%)
Mar 04, 2021 27.71 27.83 27.39 27.51 17,024 +0.11(+0.40%)
Mar 03, 2021 27.62 27.62 27.40 27.40 35,764 -0.30(-1.10%)
Mar 02, 2021 27.80 27.80 27.60 27.70 28,655 -0.09(-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.