IFEU - iShares Europe Developed Real Estate ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201839.750039.750039.675039.750039.75001,678
Sep 20, 201839.920040.090039.920040.090040.09003,300
Sep 19, 201839.560039.630039.560039.610039.61002,900
Sep 18, 201840.100040.100039.930039.960039.96001,500
Sep 17, 201839.680039.680039.680039.680039.6800-
Sep 14, 201839.710039.740039.600039.680039.68002,100
Sep 13, 201840.050040.050039.880039.880039.88001,400
Sep 12, 201839.630039.810039.630039.690039.69003,300
Sep 11, 201839.450039.460039.450039.460039.4600700
Sep 10, 201839.420039.440039.420039.420039.42001,200
Sep 07, 201839.350039.350039.280039.280039.28001,100
Sep 06, 201839.410039.540039.410039.540039.54001,300
Sep 05, 201839.610039.650039.600039.650039.65003,100
Sep 04, 201839.420039.540039.420039.540039.54001,700
Aug 31, 201840.420040.460040.130040.130040.13002,400
Aug 30, 201840.380040.380040.380040.380040.3800900
Aug 29, 201840.650040.910040.650040.910040.9100700
Aug 28, 201840.550040.580040.520040.520040.52003,000
Aug 27, 201840.220040.380040.220040.370040.37001,000
Aug 24, 201840.050040.050040.050040.050040.0500300
Aug 23, 201840.000040.000039.800039.870039.87002,400
Aug 22, 201840.090040.090039.940039.980039.98001,300
Aug 21, 201839.730039.870039.650039.870039.87002,100
Aug 20, 201839.350039.420039.280039.420039.42003,800
Aug 17, 201838.940039.400038.940039.350039.35004,100
Aug 16, 201838.870038.880038.870038.880038.88001,900
Aug 15, 201838.570038.670038.460038.640038.64002,300
Aug 14, 201838.940038.940038.850038.870038.87001,700
Aug 13, 201839.150039.170039.090039.090039.0900800
Aug 10, 201839.400039.400039.180039.280039.28003,700
Aug 09, 201839.910039.940039.850039.890039.89001,500
Aug 08, 201839.890040.050039.860040.050040.05002,300
Aug 07, 201840.010040.010040.010040.010040.0100400
Aug 06, 201839.930040.040039.930039.990039.99001,500
Aug 03, 201840.260040.290040.210040.290040.2900700
Aug 02, 201840.010040.010040.010040.010040.01001,100
Aug 01, 201840.140040.140040.140040.140040.1400200
Jul 31, 201840.420040.460040.360040.360040.36003,300
Jul 30, 201840.410040.410040.300040.300040.30002,500
Jul 27, 201840.210040.340040.100040.100040.10003,500
Jul 26, 201840.160040.220040.160040.220040.2200700
Jul 25, 201840.300040.470040.300040.470040.47007,100
Jul 24, 201840.180040.180039.970039.970039.97003,300
Jul 23, 201839.990039.990039.850039.850039.8500500
Jul 20, 201840.010040.130039.990040.000040.000014,400
Jul 19, 201839.820039.940039.730039.850039.85005,000
Jul 18, 201840.160040.160040.070040.160040.16001,700
Jul 17, 201840.020040.160040.020040.140040.14001,600
Jul 16, 201840.280040.350040.280040.350040.3500500
Jul 13, 201840.100040.180040.030040.090040.09004,300
Jul 12, 201840.030040.110040.030040.110040.11004,700
Jul 11, 201840.130040.130039.840039.910039.910083,900
Jul 10, 201840.390040.420040.390040.420040.4200600
Jul 09, 201840.450040.450040.260040.340040.34001,300
Jul 06, 201840.250040.420040.250040.400040.40001,700
Jul 05, 201839.920039.970039.890039.930039.93003,000
Jul 03, 201839.680039.720039.680039.720039.72002,600
Jul 02, 201839.430039.470039.430039.440039.44001,800
Jun 29, 201839.740039.760039.740039.760039.76001,000
Jun 28, 201839.150039.330039.130039.330039.33003,200
Jun 27, 201839.490039.490039.200039.200039.20004,900
Jun 26, 201839.720039.730039.690039.730039.7300900
Jun 25, 201840.000040.020039.850039.870039.87002,900
Jun 22, 201839.950039.950039.950039.950039.95003,700
Jun 21, 201839.680039.800039.580039.580039.58001,000
Jun 20, 201839.780039.780039.740039.770039.77001,600
Jun 19, 201839.680039.680039.570039.680039.68004,600
Jun 19, 20180.831 Dividend
Jun 18, 201840.720040.790040.720040.790039.9590600
Jun 15, 201841.070041.070041.020041.020040.1843500
Jun 14, 201841.060041.090040.990041.080040.24314,600
Jun 13, 201841.240041.470041.050041.110040.27252,800
Jun 12, 201841.290041.290041.290041.290040.4488200
Jun 11, 201841.220041.300041.220041.290040.44881,000
Jun 08, 201841.180041.300041.180041.300040.45862,800
Jun 07, 201841.300041.300040.930040.930040.09612,400
Jun 06, 201841.360041.490041.360041.490040.64471,200
Jun 05, 201841.030041.100041.000041.100040.26272,300
Jun 04, 201841.020041.230040.880040.880040.04723,400
Jun 01, 201840.470040.500040.460040.460039.63571,900
May 31, 201840.370040.640040.370040.640039.8121400
May 30, 201840.580040.580040.580040.580039.7533900
May 29, 201839.990040.020039.540039.750038.94023,500
May 25, 201840.470040.470040.470040.470039.64551,800
May 24, 201840.500040.500040.420040.440039.61611,000
May 23, 201840.340040.410040.330040.370039.54763,300
May 22, 201840.900041.000040.740040.740039.91005,500
May 21, 201840.870040.870040.820040.820039.98841,000
May 18, 201840.690040.840040.680040.830039.9982900
May 17, 201840.810040.920040.780040.780039.94923,800
May 16, 201840.770040.900040.730040.870040.03746,700
May 15, 201841.170041.200041.160041.160040.3215800
May 14, 201841.750041.750041.610041.610040.76236,800
May 11, 201841.840041.920041.650041.650040.80151,200
May 10, 201841.480041.510041.480041.510040.66431,100
May 09, 201841.430041.430041.430041.430040.5860500
May 08, 201841.270041.270041.210041.220040.38024,100
May 07, 201841.300041.340041.300041.300040.45862,700
May 04, 201841.230041.230041.220041.220040.3802400
May 03, 201841.260041.260041.160041.160040.3215400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...