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
)
21.42
-0.02 (-0.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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
10.33
10.33
254,451
-0.06(-0.62%)
Apr 29, 2009
10.20
10.47
10.20
10.39
29,972
+0.42(+4.18%)
Apr 28, 2009
10.00
10.12
9.974
9.974
13,296
-0.14(-1.41%)
Apr 27, 2009
10.19
10.27
10.12
10.12
30,506
-0.39(-3.74%)
Apr 24, 2009
10.48
10.57
10.41
10.51
12,687
+0.20(+1.98%)
Apr 23, 2009
10.40
10.40
10.18
10.31
42,971
+0.20(+1.97%)
Apr 22, 2009
10.09
10.36
10.09
10.11
30,815
-0.10(-0.98%)
Apr 21, 2009
10.06
10.26
10.05
10.21
4,376
-0.02(-0.16%)
Apr 20, 2009
10.42
10.43
10.11
10.22
22,289
-0.49(-4.54%)
Apr 17, 2009
10.65
10.77
10.60
10.71
92,582
+0.09(+0.89%)
Apr 16, 2009
10.64
10.69
10.50
10.62
12,950
+0.06(+0.57%)
Apr 15, 2009
10.45
10.56
10.33
10.56
4,894
+0.06(+0.62%)
Apr 14, 2009
10.40
10.70
10.40
10.49
105,755
-0.15(-1.45%)
Apr 13, 2009
10.66
10.66
10.36
10.64
38,291
+0.20(+1.96%)
Apr 09, 2009
10.26
10.44
10.26
10.44
10,088
+0.55(+5.59%)
Apr 08, 2009
10.00
10.02
9.853
9.888
17,306
+0.03(+0.32%)
Apr 07, 2009
9.919
9.983
9.809
9.857
15,175
-0.25(-2.43%)
Apr 06, 2009
9.953
10.10
9.908
10.10
42,239
-0.03(-0.34%)
Apr 03, 2009
10.03
10.14
10.00
10.14
5,710
+0.02(+0.20%)
Apr 02, 2009
9.903
10.22
9.903
10.12
51,037
+0.70(+7.46%)
Apr 01, 2009
9.240
9.535
9.236
9.415
106,056
+0.18(+1.94%)
Mar 31, 2009
9.037
9.281
9.028
9.236
3,347,443
+0.28(+3.13%)
Mar 30, 2009
9.141
9.141
8.899
8.956
95,944
-0.60(-6.32%)
Mar 26, 2009
9.502
9.594
9.432
9.560
9,459
+0.26(+2.84%)
Mar 25, 2009
9.253
9.584
9.169
9.296
159,734
+0.04(+0.43%)
Mar 24, 2009
9.186
9.411
9.186
9.256
13,502
-0.31(-3.28%)
Mar 23, 2009
9.266
9.570
9.136
9.570
52,392
+0.82(+9.33%)
Mar 20, 2009
8.947
9.042
8.753
8.753
19,799
-0.34(-3.78%)
Mar 19, 2009
9.087
9.151
9.032
9.097
9,998
+0.03(+0.28%)
Mar 18, 2009
8.830
9.082
8.710
9.072
12,470
+0.28(+3.17%)
Mar 17, 2009
8.629
8.793
8.619
8.793
49,466
+0.17(+2.02%)
Mar 16, 2009
8.693
8.733
8.619
8.619
7,973
+0.28(+3.41%)
Mar 13, 2009
8.335
8.380
8.250
8.335
7,921
+0.12(+1.50%)
Mar 12, 2009
7.981
8.235
7.946
8.211
68,916
+0.27(+3.40%)
Mar 11, 2009
8.042
8.046
7.822
7.941
12,135
+0.11(+1.37%)
Mar 10, 2009
7.628
7.872
7.628
7.834
21,811
+0.55(+7.55%)
Mar 09, 2009
7.414
7.518
7.264
7.284
104,687
-0.39(-5.06%)
Mar 06, 2009
7.782
7.782
7.473
7.673
236,550
-0.19(-2.41%)
Mar 05, 2009
7.927
8.041
7.737
7.862
14,940
-0.42(-5.10%)
Mar 04, 2009
8.103
8.404
8.096
8.284
57,946
+0.35(+4.45%)
Mar 02, 2009
7.986
8.081
7.845
7.931
1,228,728
-0.41(-4.95%)
Feb 27, 2009
8.195
8.429
8.155
8.345
1,226,980
+0.09(+1.09%)
Feb 26, 2009
8.520
8.520
8.255
8.255
19,395
-0.11(-1.37%)
Feb 25, 2009
8.355
8.514
8.213
8.370
42,615
-0.06(-0.71%)
Feb 24, 2009
8.155
8.539
8.155
8.429
74,206
+0.20(+2.42%)
Feb 23, 2009
8.514
8.514
8.136
8.230
55,300
-0.37(-4.28%)
Feb 20, 2009
8.394
8.599
8.340
8.599
12,639
-0.03(-0.35%)
Feb 19, 2009
8.813
8.813
8.519
8.629
34,308
-0.12(-1.42%)
Feb 18, 2009
8.758
9.689
8.638
8.753
84,941
+0.02(+0.23%)
Feb 17, 2009
8.947
8.947
8.718
8.733
116,083
-0.66(-7.00%)
Feb 13, 2009
9.430
9.470
9.385
9.390
466,507
+0.00(+0.05%)
Feb 12, 2009
9.197
9.419
9.152
9.385
273,397
-0.17(-1.82%)
Feb 11, 2009
9.669
9.709
9.485
9.560
28,520
+0.07(+0.73%)
Feb 10, 2009
9.848
9.873
9.485
9.490
336,895
-0.41(-4.15%)
Feb 09, 2009
9.804
10.00
9.804
9.901
36,716
+0.02(+0.23%)
Feb 06, 2009
9.540
9.898
9.540
9.878
39,789
+0.29(+3.02%)
Feb 05, 2009
9.344
9.594
9.344
9.589
14,655
+0.09(+0.98%)
Feb 04, 2009
9.555
9.572
9.405
9.496
4,348
-0.20(-2.04%)
Feb 03, 2009
9.560
9.759
9.475
9.694
27,548
+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
.