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 (%)
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%)
Jun 01, 2021 27.09 27.19 27.08 27.13 33,990 +0.12(+0.44%)
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%)
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.