Intl Developed Real Estate Ishares ETF (NQ: IFGL )

23.06 +0.44 (+1.95%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.05 26.05 25.69 25.89 76,483 -0.21(-0.80%)
Nov 29, 2021 26.25 26.25 26.00 26.10 215,301 -0.08(-0.30%)
Nov 26, 2021 26.34 26.47 26.18 26.18 13,054 -0.51(-1.91%)
Nov 24, 2021 26.49 26.71 26.49 26.69 28,426 +0.15(+0.56%)
Nov 23, 2021 26.56 26.65 26.43 26.54 33,444 -0.10(-0.38%)
Nov 22, 2021 26.75 26.84 26.61 26.64 8,750 -0.19(-0.73%)
Nov 19, 2021 26.87 26.89 26.78 26.84 71,083 -0.07(-0.28%)
Nov 18, 2021 26.86 26.91 26.87 26.91 20,549 +0.16(+0.61%)
Nov 17, 2021 26.83 26.83 26.64 26.75 7,274 -0.12(-0.43%)
Nov 16, 2021 26.91 27.01 26.84 26.86 57,449 -0.01(-0.03%)
Nov 15, 2021 26.94 27.08 26.85 26.87 45,421 -0.12(-0.45%)
Nov 12, 2021 26.96 27.03 26.94 26.99 33,949 +0.12(+0.45%)
Nov 11, 2021 26.91 26.98 26.83 26.87 28,359 -0.03(-0.10%)
Nov 10, 2021 27.13 26.90 30,729 -0.42(-1.53%)
Nov 09, 2021 27.30 27.37 27.20 27.32 30,167 -0.08(-0.29%)
Nov 08, 2021 27.38 27.45 27.30 27.40 241,652 +0.04(+0.15%)
Nov 05, 2021 27.36 27.43 27.24 27.36 24,214 +0.06(+0.24%)
Nov 04, 2021 27.24 27.31 27.14 27.29 16,809 +0.15(+0.55%)
Nov 03, 2021 26.98 27.17 26.78 27.14 41,794 +0.30(+1.10%)
Nov 02, 2021 26.96 27.02 26.83 26.85 57,558 -0.19(-0.72%)
Nov 01, 2021 26.98 27.03 26.90 27.04 34,214 +0.01(+0.03%)
Oct 29, 2021 27.02 27.16 26.99 27.03 20,756 -0.40(-1.45%)
Oct 28, 2021 27.28 27.44 27.26 27.43 47,252 +0.28(+1.02%)
Oct 27, 2021 27.22 27.31 27.15 27.15 14,859 +0.08(+0.31%)
Oct 26, 2021 27.16 27.00 27.07 20,102 -0.10(-0.36%)
Oct 25, 2021 27.13 27.19 27.11 27.16 5,303 +0.04(+0.15%)
Oct 22, 2021 27.16 27.23 27.11 27.12 8,078 +0.03(+0.10%)
Oct 21, 2021 27.07 27.10 27.03 27.10 5,629 -0.01(-0.03%)
Oct 20, 2021 26.99 27.10 26.95 27.10 5,534 +0.06(+0.21%)
Oct 19, 2021 26.98 27.09 26.98 27.05 11,934 +0.16(+0.59%)
Oct 18, 2021 26.78 26.94 26.78 26.89 17,493 -0.13(-0.46%)
Oct 15, 2021 26.81 27.03 26.81 27.01 18,526 +0.32(+1.22%)
Oct 14, 2021 26.71 26.77 26.64 26.69 60,782 +0.10(+0.37%)
Oct 13, 2021 26.39 26.59 26.34 26.59 10,596 +0.32(+1.22%)
Oct 12, 2021 26.07 26.27 26.07 26.27 20,067 +0.32(+1.21%)
Oct 11, 2021 25.95 26.17 25.95 25.96 120,157 -0.08(-0.32%)
Oct 08, 2021 26.16 26.16 25.96 26.04 819,807 -0.19(-0.74%)
Oct 07, 2021 26.05 26.26 26.05 26.23 14,837 +0.29(+1.11%)
Oct 06, 2021 25.71 25.95 25.70 25.95 7,995 -0.17(-0.64%)
Oct 05, 2021 26.07 26.13 25.96 26.11 21,128 +0.16(+0.61%)
Oct 04, 2021 26.20 26.23 25.96 25.96 13,925 -0.18(-0.67%)
Oct 01, 2021 26.03 26.13 25.97 26.13 115,991 +0.19(+0.71%)
Sep 30, 2021 26.14 26.22 25.95 25.95 40,587 -0.19(-0.74%)
Sep 29, 2021 26.26 26.33 26.09 26.14 19,520 -0.43(-1.60%)
Sep 28, 2021 26.36 26.57 26.18 26.57 18,988 -0.18(-0.66%)
Sep 27, 2021 26.74 26.84 26.69 26.74 11,037 +0.10(+0.38%)
Sep 24, 2021 26.62 26.67 26.54 26.64 11,504 -0.38(-1.42%)
Sep 23, 2021 26.98 27.08 26.98 27.03 21,578 +0.15(+0.55%)
Sep 22, 2021 26.79 26.96 26.71 26.88 12,127 +0.16(+0.58%)
Sep 21, 2021 26.72 26.79 26.64 26.72 219,619 +0.40(+1.53%)
Sep 20, 2021 26.45 26.45 26.17 26.32 30,919 -0.57(-2.11%)
Sep 17, 2021 27.13 27.13 26.86 26.89 73,699 -0.27(-1.01%)
Sep 16, 2021 27.12 27.22 27.04 27.16 15,974 -0.11(-0.40%)
Sep 15, 2021 27.28 27.32 27.15 27.27 18,266 -0.10(-0.37%)
Sep 14, 2021 27.50 27.50 27.34 27.37 19,015 -0.08(-0.30%)
Sep 13, 2021 27.41 27.46 27.29 27.46 7,467 +0.17(+0.64%)
Sep 10, 2021 27.58 27.49 27.27 27.28 7,569 -0.21(-0.77%)
Sep 09, 2021 27.45 27.58 27.43 27.49 4,719 +0.11(+0.40%)
Sep 08, 2021 27.44 27.44 27.26 27.38 12,920 -0.26(-0.93%)
Sep 07, 2021 27.74 27.82 27.59 27.64 14,273 -0.26(-0.92%)
Sep 03, 2021 27.88 27.93 27.80 27.90 10,397 -0.03(-0.11%)
Sep 02, 2021 27.92 27.93 27.73 27.93 237,681 +0.05(+0.18%)
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.