Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intl Developed Real Estate Ishares ETF
(NQ:
IFGL
)
20.66
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.55
10.70
10.32
10.32
254,525
-0.06(-0.62%)
Apr 29, 2009
10.19
10.47
10.19
10.39
29,980
+0.42(+4.18%)
Apr 28, 2009
10.000
10.12
9.971
9.971
13,299
-0.14(-1.41%)
Apr 27, 2009
10.18
10.26
10.11
10.11
30,515
-0.39(-3.74%)
Apr 24, 2009
10.48
10.57
10.40
10.51
12,691
+0.20(+1.98%)
Apr 23, 2009
10.40
10.40
10.18
10.30
42,983
+0.20(+1.97%)
Apr 22, 2009
10.08
10.36
10.08
10.10
30,824
-0.10(-0.98%)
Apr 21, 2009
10.06
10.25
10.04
10.20
4,377
-0.02(-0.16%)
Apr 20, 2009
10.41
10.43
10.10
10.22
22,296
-0.49(-4.54%)
Apr 17, 2009
10.65
10.77
10.60
10.71
92,608
+0.09(+0.89%)
Apr 16, 2009
10.64
10.69
10.49
10.61
12,954
+0.06(+0.57%)
Apr 15, 2009
10.44
10.55
10.33
10.55
4,896
+0.06(+0.62%)
Apr 14, 2009
10.40
10.70
10.40
10.49
105,785
-0.15(-1.45%)
Apr 13, 2009
10.66
10.66
10.36
10.64
38,302
+0.20(+1.96%)
Apr 09, 2009
10.26
10.44
10.26
10.44
10,091
+0.55(+5.59%)
Apr 08, 2009
9.999
10.01
9.851
9.885
17,311
+0.03(+0.32%)
Apr 07, 2009
9.916
9.980
9.806
9.854
15,180
-0.25(-2.43%)
Apr 06, 2009
9.950
10.10
9.905
10.10
42,252
-0.03(-0.34%)
Apr 03, 2009
10.03
10.13
10.000
10.13
5,711
+0.02(+0.20%)
Apr 02, 2009
9.900
10.21
9.900
10.11
51,051
+0.70(+7.46%)
Apr 01, 2009
9.237
9.532
9.233
9.412
106,087
+0.18(+1.94%)
Mar 31, 2009
9.034
9.278
9.026
9.233
3,348,406
+0.28(+3.13%)
Mar 30, 2009
9.139
9.139
8.897
8.953
95,971
-0.60(-6.32%)
Mar 26, 2009
9.500
9.592
9.429
9.557
9,462
+0.26(+2.84%)
Mar 25, 2009
9.251
9.582
9.166
9.293
159,780
+0.04(+0.43%)
Mar 24, 2009
9.184
9.408
9.184
9.253
13,506
-0.31(-3.28%)
Mar 23, 2009
9.263
9.567
9.134
9.567
52,407
+0.82(+9.33%)
Mar 20, 2009
8.945
9.039
8.750
8.750
19,805
-0.34(-3.78%)
Mar 19, 2009
9.084
9.149
9.029
9.094
10,000
+0.03(+0.28%)
Mar 18, 2009
8.828
9.079
8.707
9.069
12,474
+0.28(+3.17%)
Mar 17, 2009
8.626
8.790
8.616
8.790
49,480
+0.17(+2.02%)
Mar 16, 2009
8.691
8.731
8.616
8.616
7,975
+0.28(+3.41%)
Mar 13, 2009
8.332
8.377
8.248
8.332
7,923
+0.12(+1.50%)
Mar 12, 2009
7.979
8.233
7.944
8.209
68,936
+0.27(+3.40%)
Mar 11, 2009
8.039
8.044
7.820
7.939
12,138
+0.11(+1.37%)
Mar 10, 2009
7.626
7.869
7.626
7.832
21,818
+0.55(+7.55%)
Mar 09, 2009
7.412
7.516
7.262
7.282
104,717
-0.39(-5.06%)
Mar 06, 2009
7.780
7.780
7.471
7.670
236,618
-0.19(-2.41%)
Mar 05, 2009
7.925
8.039
7.735
7.859
14,945
-0.42(-5.10%)
Mar 04, 2009
8.101
8.402
8.093
8.282
57,962
+0.35(+4.45%)
Mar 02, 2009
7.984
8.078
7.843
7.929
1,229,081
-0.41(-4.95%)
Feb 27, 2009
8.193
8.427
8.153
8.342
1,227,333
+0.09(+1.09%)
Feb 26, 2009
8.517
8.517
8.253
8.253
19,401
-0.11(-1.37%)
Feb 25, 2009
8.352
8.512
8.210
8.367
42,627
-0.06(-0.71%)
Feb 24, 2009
8.153
8.536
8.153
8.427
74,227
+0.20(+2.42%)
Feb 23, 2009
8.512
8.512
8.133
8.228
55,316
-0.37(-4.28%)
Feb 20, 2009
8.392
8.596
8.337
8.596
12,642
-0.03(-0.35%)
Feb 19, 2009
8.810
8.810
8.517
8.626
34,318
-0.12(-1.42%)
Feb 18, 2009
8.755
9.686
8.636
8.750
84,966
+0.02(+0.23%)
Feb 17, 2009
8.945
8.945
8.716
8.731
116,116
-0.66(-7.00%)
Feb 13, 2009
9.427
9.467
9.383
9.388
466,641
+0.00(+0.05%)
Feb 12, 2009
9.194
9.417
9.149
9.383
273,476
-0.17(-1.82%)
Feb 11, 2009
9.666
9.706
9.482
9.557
28,528
+0.07(+0.73%)
Feb 10, 2009
9.845
9.871
9.482
9.487
336,992
-0.41(-4.15%)
Feb 09, 2009
9.801
10.000
9.801
9.898
36,727
+0.02(+0.23%)
Feb 06, 2009
9.537
9.895
9.537
9.875
39,801
+0.29(+3.02%)
Feb 05, 2009
9.342
9.592
9.342
9.586
14,659
+0.09(+0.98%)
Feb 04, 2009
9.552
9.569
9.403
9.493
4,349
-0.20(-2.04%)
Feb 03, 2009
9.557
9.756
9.472
9.691
27,555
+0.01(+0.15%)
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
.