U.S. Markets open in 4 hrs 17 mins

iShares International Dev Rel Est (IFGL)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.82-0.02 (-0.07%)
At close: 4:00PM EDT
People also watch
IFASIFEUIFNAWPSDRW
DateOpenHighLowCloseAdj Close*Volume
May 26, 201728.8428.8428.7928.8228.8253,400
May 25, 201728.8028.8528.7828.8428.84171,700
May 24, 201728.6628.7628.6228.7628.7677,600
May 23, 201728.7428.7428.6228.6328.6357,000
May 22, 201728.7028.7828.7028.7528.7584,800
May 19, 201728.5928.6228.5328.6128.61133,200
May 18, 201728.3928.5028.3928.4728.47115,800
May 17, 201728.6228.6228.4928.4928.49213,100
May 16, 201728.6228.6528.6128.6328.63415,000
May 15, 201728.6628.6628.6128.6528.65185,700
May 12, 201728.3928.5028.3928.5028.50106,600
May 11, 201728.3928.4728.3928.4728.47111,700
May 10, 201728.3928.4928.3028.4828.4861,100
May 09, 201728.4428.5128.4228.4628.4633,900
May 08, 201728.5428.5428.4228.4728.47113,100
May 05, 201728.2428.4728.2228.4728.4785,400
May 04, 201728.2428.3228.2228.3228.3271,000
May 03, 201728.3928.3928.3228.3628.3655,300
May 02, 201728.3728.4828.3728.4628.4691,900
May 01, 201728.3628.3628.1628.1928.1984,400
Apr 28, 201728.1328.1528.0928.1228.12123,400
Apr 27, 201728.2428.2928.2028.2728.2787,600
Apr 26, 201728.3028.3228.2228.2228.22376,900
Apr 25, 201728.3128.4128.3128.3728.37128,000
Apr 24, 201728.1928.2028.1328.1428.14249,000
Apr 21, 201728.0828.1228.0428.0828.08112,100
Apr 20, 201728.2228.2428.1728.1728.17101,600
Apr 19, 201728.1928.1928.0628.0928.0979,200
Apr 18, 201728.1928.3228.1728.3028.3050,800
Apr 17, 201728.2628.4028.2628.3628.3660,400
Apr 13, 201728.1428.1828.0728.0828.08105,700
Apr 12, 201728.0128.1027.9928.1028.1087,400
Apr 11, 201727.8627.9427.7827.9427.9452,500
Apr 10, 201727.6927.7627.6327.7027.7099,500
Apr 07, 201727.7327.8327.7327.7927.7962,000
Apr 06, 201727.6827.7527.6827.7527.7529,100
Apr 05, 201727.5727.6927.5727.6027.6062,500
Apr 04, 201727.4927.5927.4627.5927.5965,000
Apr 03, 201727.4227.5027.3527.4927.4997,500
Mar 31, 201727.3527.5227.3527.4627.4643,200
Mar 30, 201727.4527.4727.3727.3827.38191,100
Mar 29, 201727.4627.5527.4627.5427.5477,600
Mar 28, 201727.5027.5527.4827.5027.5069,600
Mar 27, 201727.4327.5427.4327.5227.5243,900
Mar 24, 201727.5227.5427.4627.4827.48100,200
Mar 24, 20170.194 Dividend
Mar 23, 201727.5427.6927.5427.6527.6571,800
Mar 22, 201727.4527.5727.4527.5627.56143,900
Mar 21, 201727.6527.6927.4427.4427.44111,800
Mar 20, 201727.6027.6827.5827.6227.6289,800
Mar 17, 201727.5827.6427.5527.5927.5945,700
Mar 16, 201727.4127.5227.4127.5027.50272,300
Mar 15, 201726.8427.2326.8427.2027.2066,600
Mar 14, 201726.8526.8526.7926.8126.8141,500
Mar 13, 201727.0227.0626.9427.0627.0692,500
Mar 10, 201726.9726.9726.8726.9326.93191,200
Mar 09, 201726.9026.9626.8626.9126.91145,900
Mar 08, 201727.0427.0426.9126.9126.91175,600
Mar 07, 201727.0927.1527.0827.0927.0974,900
Mar 06, 201727.2627.2627.1727.2227.22142,600
Mar 03, 201727.1927.3427.1827.3327.33434,100
Mar 02, 201727.3227.3227.2227.2627.26171,900
Mar 01, 201727.5227.6527.4827.6127.61139,000
Feb 28, 201727.4927.6127.4927.5227.5261,400
Feb 27, 201727.5427.6027.5227.5527.5553,100
Feb 24, 201727.6127.6827.5927.6727.67520,200
Feb 23, 201727.7027.7327.6527.7027.7091,700
Feb 22, 201727.5227.5527.4327.5527.5578,300
Feb 21, 201727.3427.5127.3427.5127.51138,600
Feb 17, 201727.4127.4327.3627.4327.4362,500
Feb 16, 201727.3827.4527.3627.4527.45134,900
Feb 15, 201727.2827.4627.2327.4627.46496,200
Feb 14, 201727.2227.3527.1727.3327.332,235,500
Feb 13, 201727.3827.3827.2127.2127.21442,500
Feb 10, 201727.3127.3927.2527.3727.37147,000
Feb 09, 201727.3427.3827.3027.3327.33145,600
Feb 08, 201727.1827.2427.1627.2427.24171,500
Feb 07, 201726.9127.0426.9127.0327.03155,300
Feb 06, 201726.8126.8826.7626.8826.8885,500
Feb 03, 201726.9427.0026.9026.9626.96257,500
Feb 02, 201726.8426.8926.7726.8626.86161,800
Feb 01, 201726.8426.9226.8126.8726.87117,700
Jan 31, 201726.6226.8026.6226.8026.80101,500
Jan 30, 201726.5226.5926.4426.5626.5675,700
Jan 27, 201726.7226.7226.6026.6426.64122,800
Jan 26, 201726.7826.7826.6426.6626.66358,800
Jan 25, 201726.7026.7926.6726.7526.7591,200
Jan 24, 201726.7626.7726.6926.7426.7497,700
Jan 23, 201726.5526.7026.5526.7026.70102,100
Jan 20, 201726.5026.5226.4526.5026.50133,700
Jan 19, 201726.5026.5026.3726.4626.46102,700
Jan 18, 201726.8026.8026.6626.7026.70132,700
Jan 17, 201726.6826.7526.6726.7526.7588,200
Jan 13, 201726.6626.7626.6426.7326.7371,400
Jan 12, 201726.8526.8526.7126.7826.78107,900
Jan 11, 201726.7526.8926.6426.8526.85110,900
Jan 10, 201726.8726.9026.8226.8526.85202,000
Jan 09, 201726.8126.8426.7726.8126.8176,300
Jan 06, 201726.8926.9326.8426.8726.8782,500
Jan 05, 201726.7226.8726.7026.8626.86310,900
*Close price adjusted for dividends and splits.
Loading more data...