Intl Developed Real Estate Ishares ETF (NQ: IFGL )

27.31 USD UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 27.34 27.39 27.11 27.30 11,200 -0.21(-0.75%)
Mar 04, 2021 27.71 27.83 27.39 27.51 17,024 +0.11(+0.40%)
Mar 03, 2021 27.62 27.62 27.40 27.40 35,764 -0.30(-1.10%)
Mar 02, 2021 27.80 27.80 27.60 27.70 28,655 -0.09(-0.31%)
Mar 01, 2021 27.70 27.88 27.66 27.79 59,909 +0.31(+1.13%)
Feb 26, 2021 27.68 27.68 27.45 27.48 110,500 -0.23(-0.83%)
Feb 25, 2021 28.22 28.34 27.71 27.71 43,699 -0.47(-1.67%)
Feb 24, 2021 27.92 28.19 27.88 28.18 54,196 +0.33(+1.18%)
Feb 23, 2021 27.71 27.92 27.65 27.85 34,211 +0.34(+1.24%)
Feb 22, 2021 27.40 27.58 27.38 27.51 28,065 +0.18(+0.66%)
Feb 19, 2021 27.41 27.41 27.29 27.33 24,000 +0.10(+0.37%)
Feb 18, 2021 27.17 27.25 27.09 27.23 20,038 -0.16(-0.58%)
Feb 17, 2021 27.35 27.48 27.28 27.39 49,560 -0.16(-0.58%)
Feb 16, 2021 27.77 27.80 27.55 27.55 39,908 +0.17(+0.62%)
Feb 12, 2021 27.28 27.42 27.28 27.38 19,900 +0.09(+0.33%)
Feb 11, 2021 27.26 27.33 27.24 27.29 13,338 +0.13(+0.48%)
Feb 10, 2021 27.33 27.33 27.16 27.16 32,589 -0.05(-0.18%)
Feb 09, 2021 27.13 27.24 27.09 27.21 30,256 +0.12(+0.44%)
Feb 08, 2021 27.10 27.20 27.06 27.09 35,306 +0.05(+0.18%)
Feb 05, 2021 26.99 27.07 26.98 27.04 21,300 +0.12(+0.45%)
Feb 04, 2021 26.86 26.96 26.80 26.92 18,340 -0.05(-0.19%)
Feb 03, 2021 27.03 27.03 26.92 26.97 34,990 +0.03(+0.10%)
Feb 02, 2021 26.86 27.00 26.76 26.94 156,130 +0.01(+0.04%)
Feb 01, 2021 26.86 26.93 26.73 26.93 65,200 +0.21(+0.79%)
Jan 29, 2021 26.85 26.96 26.70 26.72 18,300 -0.22(-0.82%)
Jan 28, 2021 26.81 27.12 26.78 26.94 21,989 +0.13(+0.48%)
Jan 27, 2021 26.79 27.04 26.70 26.81 64,224 -0.21(-0.78%)
Jan 26, 2021 26.91 27.08 26.91 27.02 17,555 +0.13(+0.48%)
Jan 25, 2021 26.75 26.89 26.64 26.89 54,141 -0.11(-0.41%)
Jan 22, 2021 26.84 27.00 26.84 27.00 372,400 +0.05(+0.19%)
Jan 21, 2021 27.08 27.08 26.87 26.95 24,619 -0.35(-1.28%)
Jan 20, 2021 27.10 27.30 27.04 27.30 34,258 +0.26(+0.96%)
Jan 19, 2021 27.14 27.14 27.02 27.04 36,834 +0.15(+0.56%)
Jan 15, 2021 26.88 26.97 26.75 26.89 66,600 -0.22(-0.81%)
Jan 14, 2021 27.06 27.17 26.99 27.11 46,434 +0.25(+0.93%)
Jan 13, 2021 26.85 26.91 26.74 26.86 63,780 +0.02(+0.07%)
Jan 12, 2021 26.80 26.85 26.66 26.84 29,173 +0.09(+0.34%)
Jan 11, 2021 26.82 26.96 26.75 26.75 52,064 -0.42(-1.55%)
Jan 08, 2021 27.13 27.18 26.96 27.17 19,400 +0.12(+0.44%)
Jan 07, 2021 27.07 27.13 27.02 27.05 22,968 -0.32(-1.17%)
Jan 06, 2021 27.23 27.44 27.23 27.37 24,317 +0.01(+0.02%)
Jan 05, 2021 27.17 27.41 27.17 27.36 31,836 +0.45(+1.69%)
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.