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 (%)
Mar 29, 2018 23.47 23.47 23.47 0 +0.28(+1.23%)
Mar 28, 2018 23.18 23.30 23.10 23.18 44,749 +0.09(+0.38%)
Mar 27, 2018 23.27 23.35 23.04 23.10 124,110 -0.18(-0.78%)
Mar 26, 2018 23.16 23.28 23.05 23.28 119,512 +0.31(+1.34%)
Mar 23, 2018 23.25 23.25 22.97 22.97 144,624 -0.17(-0.72%)
Mar 22, 2018 23.27 23.29 23.13 23.13 127,486 -0.27(-1.17%)
Mar 21, 2018 23.31 23.47 23.31 23.41 99,404 +0.03(+0.13%)
Mar 20, 2018 23.38 23.46 23.37 23.38 53,454 +0.01(+0.03%)
Mar 19, 2018 23.37 23.41 23.31 23.37 57,584 +0.02(+0.07%)
Mar 16, 2018 23.37 23.42 23.32 23.35 36,946 -0.05(-0.23%)
Mar 15, 2018 23.42 23.51 23.39 23.41 39,496 +0.00(+0.00%)
Mar 14, 2018 23.45 23.46 23.34 23.41 22,802 +0.13(+0.57%)
Mar 13, 2018 23.47 23.50 23.25 23.28 526,944 -0.14(-0.60%)
Mar 12, 2018 23.42 23.42 23.32 23.42 113,484 +0.02(+0.10%)
Mar 09, 2018 23.31 23.39 23.31 23.39 188,107 +0.09(+0.40%)
Mar 08, 2018 23.32 23.34 23.24 23.30 55,227 +0.11(+0.47%)
Mar 07, 2018 23.13 23.21 23.06 23.19 199,761 +0.10(+0.44%)
Mar 06, 2018 23.07 23.13 23.02 23.09 160,989 +0.02(+0.10%)
Mar 05, 2018 22.88 23.09 22.87 23.06 143,737 +0.05(+0.24%)
Mar 02, 2018 22.90 23.04 22.84 23.01 187,334 +0.14(+0.62%)
Mar 01, 2018 22.99 23.09 22.78 22.87 212,588 -0.09(-0.38%)
Feb 28, 2018 23.13 23.15 22.95 22.95 159,087 -0.19(-0.81%)
Feb 27, 2018 23.38 23.39 23.14 23.14 756,918 -0.45(-1.89%)
Feb 26, 2018 23.53 23.61 23.45 23.59 137,431 +0.24(+1.01%)
Feb 23, 2018 23.30 23.36 23.24 23.35 76,009 +0.27(+1.19%)
Feb 22, 2018 23.19 22.99 23.08 2,358,869 +0.09(+0.37%)
Feb 21, 2018 23.24 23.34 22.99 22.99 2,680,772 -0.18(-0.78%)
Feb 20, 2018 23.20 23.27 23.14 23.17 242,944 -0.14(-0.60%)
Feb 16, 2018 23.31 23.31 23.31 0 +0.11(+0.47%)
Feb 15, 2018 23.08 23.20 22.99 23.20 118,739 +0.10(+0.44%)
Feb 14, 2018 22.73 23.10 22.73 23.10 111,577 +0.23(+0.99%)
Feb 13, 2018 22.79 22.88 22.72 22.88 117,695 +0.02(+0.10%)
Feb 12, 2018 22.73 22.85 22.66 22.85 161,785 +0.24(+1.07%)
Feb 09, 2018 22.66 22.72 22.19 22.61 158,862 +0.09(+0.38%)
Feb 08, 2018 23.06 23.06 22.51 22.52 115,868 -0.52(-2.25%)
Feb 07, 2018 23.09 23.28 23.04 23.04 122,499 -0.31(-1.34%)
Feb 06, 2018 22.83 23.40 22.82 23.35 147,090 +0.17(+0.72%)
Feb 05, 2018 23.61 23.61 23.09 23.19 122,263 -0.74(-3.09%)
Feb 02, 2018 24.15 24.15 23.89 23.93 116,238 -0.49(-2.02%)
Feb 01, 2018 24.41 24.46 24.37 24.42 70,250 -0.18(-0.73%)
Jan 31, 2018 24.58 24.64 24.51 24.60 148,535 +0.20(+0.80%)
Jan 30, 2018 24.51 24.52 24.38 24.40 45,386 -0.13(-0.54%)
Jan 29, 2018 24.62 24.62 24.51 24.54 79,694 -0.32(-1.29%)
Jan 26, 2018 24.80 24.90 24.80 24.86 61,035 +0.22(+0.89%)
Jan 25, 2018 24.84 24.84 24.60 24.64 87,847 -0.08(-0.32%)
Jan 24, 2018 24.79 24.82 24.66 24.72 124,885 +0.13(+0.51%)
Jan 23, 2018 24.50 24.59 24.50 24.59 234,155 +0.14(+0.58%)
Jan 22, 2018 24.33 24.47 24.30 24.45 115,708 +0.11(+0.45%)
Jan 19, 2018 24.31 24.37 24.30 24.34 233,990 +0.09(+0.36%)
Jan 18, 2018 24.26 24.29 24.22 24.26 245,422 -0.11(-0.45%)
Jan 17, 2018 24.25 24.46 24.23 24.36 200,446 +0.22(+0.91%)
Jan 16, 2018 24.16 24.22 24.15 24.15 191,906 +0.00(+0.00%)
Jan 12, 2018 24.15 24.15 24.15 0 +0.13(+0.56%)
Jan 11, 2018 23.96 24.01 23.93 24.01 115,268 +0.04(+0.16%)
Jan 10, 2018 24.05 24.05 23.92 23.97 118,826 -0.13(-0.54%)
Jan 09, 2018 24.07 24.14 24.04 24.10 134,821 +0.07(+0.28%)
Jan 08, 2018 24.00 24.04 23.97 24.04 83,971 +0.05(+0.23%)
Jan 05, 2018 23.91 24.00 23.87 23.98 57,364 +0.16(+0.66%)
Jan 04, 2018 23.80 23.82 23.77 23.82 163,724 +0.05(+0.20%)
Jan 03, 2018 23.71 23.79 23.66 23.78 81,751 +0.13(+0.56%)
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.