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 (%)
Mar 31, 2014 19.52 19.61 19.52 19.57 537,999 +0.14(+0.74%)
Mar 28, 2014 19.34 19.51 19.34 19.43 128,945 +0.14(+0.74%)
Mar 27, 2014 19.14 19.29 19.14 19.28 270,912 +0.23(+1.20%)
Mar 26, 2014 19.22 19.22 19.05 19.05 235,581 -0.08(-0.41%)
Mar 25, 2014 19.16 19.20 19.07 19.13 218,463 +0.14(+0.72%)
Mar 24, 2014 19.06 19.07 18.89 19.00 233,805 +0.17(+0.89%)
Mar 21, 2014 18.94 19.05 18.83 18.83 182,632 +0.01(+0.07%)
Mar 20, 2014 18.86 18.89 18.78 18.81 173,486 -0.24(-1.26%)
Mar 19, 2014 19.27 19.27 19.02 19.05 123,928 -0.26(-1.34%)
Mar 18, 2014 19.25 19.38 19.19 19.31 135,415 +0.12(+0.64%)
Mar 17, 2014 19.16 19.27 19.15 19.19 77,108 +0.17(+0.92%)
Mar 14, 2014 19.03 19.13 19.00 19.02 81,437 -0.05(-0.27%)
Mar 13, 2014 19.33 19.36 19.03 19.07 152,207 -0.19(-0.97%)
Mar 12, 2014 19.29 19.34 19.25 19.25 150,987 -0.15(-0.77%)
Mar 11, 2014 19.51 19.58 19.38 19.40 395,053 -0.16(-0.83%)
Mar 10, 2014 19.58 19.58 19.47 19.57 123,033 -0.16(-0.82%)
Mar 07, 2014 19.85 19.85 19.67 19.73 118,758 -0.10(-0.49%)
Mar 06, 2014 19.74 19.87 19.74 19.82 358,134 +0.25(+1.29%)
Mar 05, 2014 19.71 19.71 19.56 19.57 3,110,555 -0.10(-0.53%)
Mar 04, 2014 19.63 19.75 19.63 19.68 191,591 +0.30(+1.54%)
Mar 03, 2014 19.45 19.49 19.34 19.38 112,414 -0.23(-1.19%)
Feb 28, 2014 19.54 19.69 19.54 19.61 374,443 +0.06(+0.30%)
Feb 27, 2014 19.40 19.59 19.40 19.55 75,493 +0.01(+0.07%)
Feb 26, 2014 19.60 19.64 19.52 19.54 89,035 -0.08(-0.40%)
Feb 25, 2014 19.69 19.73 19.58 19.62 242,242 -0.06(-0.30%)
Feb 24, 2014 19.68 19.77 19.65 19.68 150,585 +0.03(+0.13%)
Feb 21, 2014 19.72 19.74 19.65 19.65 107,004 -0.07(-0.36%)
Feb 20, 2014 19.60 19.73 19.60 19.72 59,480 +0.11(+0.56%)
Feb 19, 2014 19.67 19.75 19.58 19.61 151,460 -0.03(-0.16%)
Feb 18, 2014 19.54 19.69 19.54 19.64 173,613 +0.12(+0.63%)
Feb 14, 2014 19.38 19.52 19.52 19.52 137,248 +0.08(+0.43%)
Feb 13, 2014 19.27 19.47 19.24 19.44 163,485 -0.02(-0.10%)
Feb 12, 2014 19.40 19.49 19.40 19.46 186,389 +0.02(+0.10%)
Feb 11, 2014 19.22 19.48 19.18 19.44 416,282 +0.28(+1.49%)
Feb 10, 2014 19.16 19.20 19.11 19.15 99,772 -0.10(-0.50%)
Feb 07, 2014 19.18 19.31 19.10 19.25 162,092 +0.22(+1.16%)
Feb 06, 2014 18.81 19.05 18.76 19.03 224,927 +0.25(+1.34%)
Feb 05, 2014 18.84 18.85 18.70 18.78 1,134,951 -0.09(-0.48%)
Feb 04, 2014 18.74 18.91 18.66 18.87 348,649 +0.30(+1.64%)
Feb 03, 2014 18.87 18.93 18.54 18.56 596,567 -0.27(-1.46%)
Jan 31, 2014 18.79 18.96 18.75 18.84 360,604 -0.29(-1.51%)
Jan 30, 2014 19.16 19.16 19.05 19.13 251,845 +0.14(+0.72%)
Jan 29, 2014 19.06 19.12 18.96 18.99 195,799 -0.26(-1.34%)
Jan 28, 2014 19.17 19.27 19.16 19.25 741,335 +0.16(+0.85%)
Jan 27, 2014 19.24 19.24 18.98 19.09 247,698 -0.03(-0.17%)
Jan 24, 2014 19.36 19.45 19.12 19.12 182,339 -0.37(-1.89%)
Jan 23, 2014 19.62 19.66 19.44 19.49 898,857 -0.30(-1.50%)
Jan 22, 2014 19.82 19.82 19.71 19.79 281,146 +0.07(+0.36%)
Jan 21, 2014 19.80 19.80 19.64 19.71 188,115 +0.01(+0.07%)
Jan 17, 2014 19.67 19.70 19.70 19.70 106,800 +0.12(+0.63%)
Jan 16, 2014 19.55 19.60 19.53 19.58 226,273 -0.06(-0.33%)
Jan 15, 2014 19.65 19.67 19.60 19.64 167,676 -0.01(-0.03%)
Jan 14, 2014 19.57 19.67 19.56 19.65 170,922 +0.03(+0.17%)
Jan 13, 2014 19.76 19.76 19.57 19.62 1,162,905 -0.13(-0.66%)
Jan 10, 2014 19.60 19.77 19.60 19.75 94,919 +0.14(+0.69%)
Jan 09, 2014 19.66 19.66 19.52 19.61 101,134 +0.01(+0.07%)
Jan 08, 2014 19.61 19.64 19.57 19.60 167,899 -0.05(-0.26%)
Jan 07, 2014 19.68 19.68 19.61 19.65 151,287 +0.01(+0.07%)
Jan 06, 2014 19.74 19.74 19.60 19.64 222,020 +0.01(+0.07%)
Jan 03, 2014 19.70 19.77 19.60 19.62 357,489 +0.03(+0.13%)
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.