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 (%)
Jan 29, 2021 24.26 24.36 24.12 24.14 20,256 -0.20(-0.82%)
Jan 28, 2021 24.22 24.50 24.20 24.34 24,339 +0.12(+0.48%)
Jan 27, 2021 24.20 24.43 24.12 24.22 71,090 -0.19(-0.78%)
Jan 26, 2021 24.31 24.46 24.31 24.41 19,431 +0.12(+0.48%)
Jan 25, 2021 24.17 24.29 24.07 24.29 59,929 -0.10(-0.41%)
Jan 22, 2021 24.25 24.39 24.25 24.39 412,213 +0.05(+0.19%)
Jan 21, 2021 24.46 24.46 24.27 24.35 27,251 -0.32(-1.28%)
Jan 20, 2021 24.48 24.66 24.43 24.66 37,920 +0.23(+0.96%)
Jan 19, 2021 24.52 24.52 24.41 24.43 40,771 +0.14(+0.56%)
Jan 15, 2021 24.28 24.37 24.17 24.29 73,720 -0.20(-0.81%)
Jan 14, 2021 24.45 24.55 24.38 24.49 51,398 +0.23(+0.93%)
Jan 13, 2021 24.26 24.31 24.16 24.27 70,598 +0.02(+0.07%)
Jan 12, 2021 24.21 24.26 24.09 24.25 32,291 +0.08(+0.34%)
Jan 11, 2021 24.23 24.36 24.17 24.17 57,630 -0.38(-1.55%)
Jan 08, 2021 24.51 24.55 24.36 24.55 21,474 +0.11(+0.44%)
Jan 07, 2021 24.46 24.51 24.41 24.44 25,423 -0.29(-1.17%)
Jan 06, 2021 24.60 24.79 24.60 24.73 26,916 +0.00(+0.02%)
Jan 05, 2021 24.55 24.76 24.55 24.72 35,239 +0.41(+1.69%)
Jan 04, 2021 24.63 24.63 24.26 24.31 42,859 -0.23(-0.96%)
Dec 31, 2020 24.55 24.55 24.55 64,873 -0.10(-0.40%)
Dec 30, 2020 24.64 24.82 24.63 24.65 64,873 +0.10(+0.40%)
Dec 29, 2020 24.64 24.73 24.54 24.55 33,354 +0.23(+0.97%)
Dec 28, 2020 24.37 24.39 24.30 24.31 32,761 +0.09(+0.37%)
Dec 24, 2020 24.17 24.30 24.17 24.22 44,387 +0.05(+0.22%)
Dec 23, 2020 24.10 24.20 24.10 24.17 58,240 +0.33(+1.40%)
Dec 22, 2020 23.86 23.90 23.77 23.83 29,757 +0.02(+0.08%)
Dec 21, 2020 23.65 23.90 23.53 23.81 27,555 -0.33(-1.35%)
Dec 18, 2020 24.38 24.46 24.14 24.14 61,101 -0.54(-2.20%)
Dec 17, 2020 24.63 24.69 24.55 24.68 109,774 +0.23(+0.96%)
Dec 16, 2020 24.41 24.53 24.36 24.45 50,305 +0.10(+0.41%)
Dec 15, 2020 24.23 24.36 24.11 24.35 51,162 +0.14(+0.56%)
Dec 14, 2020 24.23 24.35 24.06 24.21 35,089 +0.17(+0.71%)
Dec 11, 2020 24.03 24.09 23.93 24.04 115,672 +0.01(+0.04%)
Dec 10, 2020 23.95 24.12 23.95 24.03 36,785 +0.09(+0.38%)
Dec 09, 2020 24.12 24.12 23.82 23.94 82,387 -0.08(-0.34%)
Dec 08, 2020 23.99 24.12 23.98 24.02 49,719 +0.03(+0.11%)
Dec 07, 2020 24.09 24.10 23.99 23.99 33,575 -0.22(-0.90%)
Dec 04, 2020 24.20 24.27 24.14 24.21 28,336 +0.10(+0.41%)
Dec 03, 2020 23.97 24.16 23.97 24.11 26,680 +0.23(+0.95%)
Dec 02, 2020 23.91 23.95 23.80 23.89 33,627 -0.10(-0.41%)
Dec 01, 2020 23.85 24.02 23.85 23.99 73,057 +0.32(+1.34%)
Nov 30, 2020 23.87 23.87 23.61 23.67 423,667 -0.33(-1.39%)
Nov 27, 2020 23.98 24.03 23.90 24.00 61,876 +0.03(+0.11%)
Nov 25, 2020 23.86 23.99 23.78 23.98 67,521 +0.12(+0.49%)
Nov 24, 2020 23.79 23.90 23.76 23.86 47,879 +0.23(+0.96%)
Nov 23, 2020 23.79 23.79 23.63 23.63 26,790 -0.13(-0.53%)
Nov 20, 2020 23.72 23.78 23.67 23.76 28,779 -0.01(-0.04%)
Nov 19, 2020 23.66 23.81 23.62 23.77 76,111 +0.05(+0.19%)
Nov 18, 2020 23.86 23.98 23.71 23.72 33,559 -0.06(-0.27%)
Nov 17, 2020 23.63 23.85 23.63 23.79 35,402 +0.13(+0.53%)
Nov 16, 2020 23.57 23.69 23.56 23.66 51,471 +0.24(+1.04%)
Nov 13, 2020 23.21 23.42 23.18 23.42 19,924 +0.22(+0.93%)
Nov 12, 2020 23.36 23.38 23.20 23.20 63,048 -0.51(-2.13%)
Nov 11, 2020 23.57 23.71 23.57 23.71 34,009 +0.39(+1.67%)
Nov 10, 2020 23.18 23.43 23.18 23.32 86,956 +0.56(+2.46%)
Nov 09, 2020 23.24 23.24 22.72 22.76 327,808 +0.53(+2.40%)
Nov 06, 2020 22.21 22.25 22.14 22.22 36,195 +0.00(+0.00%)
Nov 05, 2020 22.20 22.31 22.11 22.22 55,191 +0.49(+2.24%)
Nov 04, 2020 21.56 21.86 21.56 21.74 39,507 +0.35(+1.65%)
Nov 03, 2020 21.31 21.44 21.30 21.38 29,493 +0.51(+2.42%)
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.