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 (%)
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%)
Feb 02, 2009
9.577
9.676
9.538
9.676
81,118
+0.15(+1.57%)
Jan 30, 2009
9.731
9.771
9.527
9.527
326,987
-0.11(-1.19%)
Jan 29, 2009
9.838
9.838
9.631
9.641
23,399
-0.38(-3.82%)
Jan 28, 2009
9.955
10.11
9.935
10.02
28,793
+0.30(+3.07%)
Jan 27, 2009
9.711
9.875
9.711
9.726
31,521
+0.06(+0.62%)
Jan 26, 2009
9.587
9.695
9.587
9.666
7,825
+0.04(+0.41%)
Jan 23, 2009
9.403
9.641
9.335
9.627
30,101
-0.01(-0.10%)
Jan 22, 2009
9.631
9.637
9.482
9.637
16,636
-0.03(-0.36%)
Jan 21, 2009
9.393
9.672
9.353
9.672
37,032
+0.31(+3.30%)
Jan 20, 2009
9.756
9.756
9.253
9.363
64,771
-0.63(-6.29%)
Jan 16, 2009
10.10
10.10
9.811
9.991
38,772
+0.04(+0.45%)
Jan 15, 2009
9.910
10.01
9.606
9.946
9,948
+0.07(+0.72%)
Jan 14, 2009
10.43
10.43
9.751
9.875
75,726
-0.48(-4.63%)
Jan 13, 2009
10.44
10.50
10.26
10.35
76,743
-0.37(-3.47%)
Jan 12, 2009
11.04
11.04
10.70
10.73
83,395
-0.39(-3.49%)
Jan 09, 2009
11.23
11.23
11.07
11.11
32,968
-0.20(-1.76%)
Jan 08, 2009
11.40
11.44
11.23
11.31
32,168
-0.04(-0.39%)
Jan 07, 2009
11.65
11.65
11.36
11.36
103,662
-0.31(-2.69%)
Jan 06, 2009
11.44
11.71
11.44
11.67
46,579
+0.32(+2.84%)
Jan 05, 2009
11.37
11.43
11.26
11.35
21,098
-0.04(-0.36%)
Jan 02, 2009
11.00
11.39
11.00
11.39
124,787
+0.51(+4.69%)
Dec 31, 2008
10.80
11.21
10.79
10.88
1,110,562
-0.03(-0.24%)
Dec 30, 2008
10.87
10.97
10.76
10.91
108,942
+0.21(+2.01%)
Dec 29, 2008
10.93
11.05
10.60
10.69
127,296
-0.23(-2.14%)
Dec 26, 2008
10.82
10.96
10.73
10.93
32,650
+0.12(+1.10%)
Dec 24, 2008
10.83
10.98
10.75
10.81
42,595
-0.09(-0.87%)
Dec 23, 2008
10.73
11.00
10.73
10.90
171,674
+0.12(+1.11%)
Dec 22, 2008
11.24
11.24
10.56
10.78
30,804
-0.33(-3.00%)
Dec 19, 2008
11.24
11.24
10.89
11.11
60,249
+0.21(+1.95%)
Dec 18, 2008
11.23
11.36
10.83
10.90
39,797
-0.27(-2.39%)
Dec 17, 2008
10.92
11.26
10.92
11.17
35,507
+0.22(+2.05%)
Dec 16, 2008
10.50
10.95
10.50
10.95
32,134
+0.35(+3.29%)
Dec 15, 2008
10.66
10.66
10.37
10.60
58,519
+0.17(+1.67%)
Dec 12, 2008
10.18
10.54
10.18
10.42
10,770
-0.13(-1.20%)
Dec 11, 2008
10.70
10.84
10.42
10.55
36,542
-0.02(-0.22%)
Dec 10, 2008
10.50
10.61
10.36
10.57
30,858
+0.53(+5.25%)
Dec 09, 2008
9.970
10.24
9.945
10.04
94,368
+0.02(+0.25%)
Dec 08, 2008
9.846
10.11
9.846
10.02
183,770
+0.31(+3.23%)
Dec 05, 2008
9.522
9.796
9.269
9.706
54,686
+0.27(+2.87%)
Dec 04, 2008
9.547
9.726
9.293
9.435
67,949
-0.45(-4.55%)
Dec 03, 2008
9.661
9.965
9.612
9.885
107,600
-0.01(-0.15%)
Dec 02, 2008
9.855
10.10
9.759
9.900
138,856
+0.28(+2.95%)
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
.