Intl Developed Real Estate Ishares ETF (NQ: IFGL )

22.62 -0.26 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.53 27.65 27.49 27.51 3,779 +0.01(+0.03%)
Jul 29, 2021 27.55 27.60 27.44 27.50 24,707 -0.09(-0.33%)
Jul 28, 2021 27.50 27.60 27.41 27.59 15,059 +0.26(+0.94%)
Jul 27, 2021 27.30 27.34 27.26 27.34 14,070 +0.08(+0.30%)
Jul 26, 2021 27.23 27.33 27.23 27.25 11,783 -0.21(-0.77%)
Jul 23, 2021 27.25 27.46 27.18 27.46 18,265 +0.08(+0.30%)
Jul 22, 2021 27.39 27.39 27.25 27.38 17,309 +0.02(+0.07%)
Jul 21, 2021 27.12 27.37 27.05 27.36 37,517 +0.38(+1.41%)
Jul 20, 2021 26.91 27.10 26.90 26.98 10,825 +0.15(+0.56%)
Jul 19, 2021 26.92 26.98 26.74 26.83 13,723 -0.41(-1.51%)
Jul 16, 2021 27.40 27.48 27.24 27.24 52,430 -0.12(-0.44%)
Jul 15, 2021 27.31 27.47 27.23 27.36 20,377 -0.15(-0.55%)
Jul 14, 2021 27.48 27.57 27.48 27.52 9,241 -0.00(-0.02%)
Jul 13, 2021 27.66 27.74 27.51 27.52 8,302 -0.25(-0.89%)
Jul 12, 2021 27.70 27.87 27.70 27.77 18,456 +0.08(+0.30%)
Jul 09, 2021 27.46 27.68 27.43 27.68 9,860 +0.49(+1.79%)
Jul 08, 2021 27.14 27.35 27.13 27.20 8,482 -0.26(-0.94%)
Jul 07, 2021 27.37 27.49 27.35 27.46 15,750 +0.20(+0.74%)
Jul 06, 2021 27.31 27.42 27.23 27.25 28,034 +0.17(+0.64%)
Jul 02, 2021 27.00 27.20 26.89 27.08 9,225 +0.22(+0.82%)
Jul 01, 2021 26.80 26.87 26.74 26.86 8,986 -0.01(-0.03%)
Jun 30, 2021 26.88 26.88 26.75 26.87 11,145 -0.15(-0.55%)
Jun 29, 2021 27.05 27.11 26.96 27.02 14,387 -0.12(-0.44%)
Jun 28, 2021 27.24 27.24 27.07 27.13 6,915 -0.19(-0.70%)
Jun 25, 2021 27.40 27.41 27.24 27.33 7,497 +0.03(+0.10%)
Jun 24, 2021 27.25 27.39 27.25 27.30 7,365 +0.07(+0.27%)
Jun 23, 2021 27.40 27.42 27.23 27.23 12,422 -0.23(-0.84%)
Jun 22, 2021 27.35 27.46 27.29 27.46 12,345 +0.17(+0.60%)
Jun 21, 2021 27.13 27.43 27.02 27.29 25,333 +0.40(+1.50%)
Jun 18, 2021 27.00 27.09 26.89 26.89 39,655 -0.33(-1.21%)
Jun 17, 2021 27.33 27.35 27.20 27.22 14,639 -0.46(-1.66%)
Jun 16, 2021 27.78 27.84 27.60 27.68 20,167 -0.11(-0.40%)
Jun 15, 2021 27.91 27.91 27.77 27.79 17,976 -0.28(-1.01%)
Jun 14, 2021 27.95 28.07 27.94 28.07 13,463 +0.17(+0.62%)
Jun 11, 2021 27.97 28.07 27.84 27.90 29,563 -0.26(-0.91%)
Jun 10, 2021 28.10 28.15 27.99 28.15 11,636 +0.16(+0.55%)
Jun 09, 2021 28.00 28.06 27.92 28.00 48,485 +0.11(+0.39%)
Jun 08, 2021 27.80 27.92 27.78 27.89 14,552 +0.14(+0.49%)
Jun 07, 2021 27.55 27.75 27.52 27.75 12,861 +0.35(+1.30%)
Jun 04, 2021 27.33 27.47 27.33 27.40 20,660 +0.22(+0.80%)
Jun 03, 2021 27.30 27.33 27.18 27.18 58,563 -0.33(-1.19%)
Jun 02, 2021 27.29 27.51 27.27 27.51 26,262 +0.36(+1.34%)
Jun 01, 2021 27.10 27.20 27.09 27.14 33,980 +0.12(+0.44%)
May 28, 2021 27.03 27.17 26.95 27.02 74,143 +0.00(+0.00%)
May 27, 2021 26.95 27.07 26.91 27.02 14,587 +0.18(+0.68%)
May 26, 2021 26.80 26.90 26.80 26.84 15,444 +0.07(+0.27%)
May 25, 2021 26.78 26.81 26.69 26.77 28,376 +0.06(+0.24%)
May 24, 2021 26.62 26.78 26.61 26.71 9,520 +0.10(+0.38%)
May 21, 2021 26.58 26.61 26.42 26.61 63,291 -0.15(-0.54%)
May 20, 2021 26.56 26.75 26.55 26.75 17,219 +0.36(+1.38%)
May 19, 2021 26.37 26.48 26.29 26.39 72,906 -0.08(-0.31%)
May 18, 2021 26.47 26.57 26.39 26.47 9,246 +0.17(+0.66%)
May 17, 2021 26.26 26.31 26.13 26.30 7,738 +0.07(+0.28%)
May 14, 2021 26.07 26.22 26.06 26.22 11,315 +0.10(+0.38%)
May 13, 2021 25.86 26.12 25.86 26.12 18,472 +0.13(+0.49%)
May 12, 2021 26.22 26.36 25.93 26.00 26,411 -0.41(-1.55%)
May 11, 2021 26.37 26.50 26.26 26.41 23,617 -0.28(-1.06%)
May 10, 2021 26.79 26.84 26.69 26.69 17,262 +0.07(+0.27%)
May 07, 2021 26.42 26.67 26.42 26.61 13,808 +0.29(+1.11%)
May 06, 2021 26.16 26.33 26.13 26.32 12,947 +0.19(+0.73%)
May 05, 2021 26.20 26.26 26.09 26.13 30,229 -0.07(-0.28%)
May 04, 2021 26.25 26.35 26.09 26.21 38,255 -0.19(-0.72%)
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.