IFEU - iShares Europe Developed Real Estate ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201840.6940.8440.6840.8340.83868
May 17, 201840.8140.9240.7840.7840.783,800
May 16, 201840.7740.9040.7340.8740.876,700
May 15, 201841.1741.2041.1641.1641.16800
May 14, 201841.7541.7541.6141.6141.616,800
May 11, 201841.8441.9241.6541.6541.651,200
May 10, 201841.4841.5141.4841.5141.511,100
May 09, 201841.4341.4341.4341.4341.43500
May 08, 201841.2741.2741.2141.2241.224,100
May 07, 201841.3041.3441.3041.3041.302,700
May 04, 201841.2341.2341.2241.2241.22400
May 03, 201841.2641.2641.1641.1641.16400
May 02, 201841.4141.4141.2341.2341.231,600
May 01, 201841.3741.3741.2241.3141.316,600
Apr 30, 201841.6241.7141.6041.6641.66900
Apr 27, 201841.4841.4841.4841.4841.48400
Apr 26, 201841.2841.4141.2841.3641.363,400
Apr 25, 201841.0141.0241.0141.0241.021,100
Apr 24, 201841.2641.2640.9540.9840.983,000
Apr 23, 201841.2541.2541.1141.2041.202,100
Apr 20, 201841.4141.5741.4141.5641.562,400
Apr 19, 201841.6541.6541.5441.5441.541,400
Apr 18, 201841.7941.8541.7941.8141.811,100
Apr 17, 201841.7741.8841.7741.8841.88700
Apr 16, 201841.4341.5641.4341.5641.56300
Apr 13, 201841.4141.4141.3041.3041.301,200
Apr 12, 201841.0241.0640.8441.0241.028,700
Apr 11, 201841.1241.2541.0241.0241.021,700
Apr 10, 201841.1341.2341.1341.2341.231,400
Apr 09, 201841.2141.3441.2141.3341.331,700
Apr 06, 201841.0041.2040.9040.9040.902,400
Apr 05, 201841.0641.0640.9140.9140.91700
Apr 04, 201840.7540.8840.7040.8840.885,600
Apr 03, 201840.5940.6940.5440.5440.541,400
Apr 02, 201840.5240.5240.1740.2040.206,900
Mar 29, 201840.7540.7540.7540.7540.75900
Mar 28, 201840.4240.8340.3740.6640.663,300
Mar 27, 201840.4240.5040.1040.1040.104,700
Mar 26, 201840.2540.6240.2440.6240.628,200
Mar 23, 201840.3640.3640.0140.0140.012,400
Mar 22, 201840.3740.3740.1840.1840.183,000
Mar 22, 20180.241 Dividend
Mar 21, 201840.8040.8540.7040.8440.603,000
Mar 20, 201840.8040.8040.7940.7940.55400
Mar 19, 201840.6140.8240.6140.7340.491,000
Mar 16, 201840.3240.3240.2440.3040.064,000
Mar 15, 201840.6040.6040.4540.4540.211,800
Mar 14, 201840.6340.6340.3940.4040.163,100
Mar 13, 201840.5640.5740.3540.3540.111,200
Mar 12, 201840.2140.3840.2140.3340.093,400
Mar 09, 201840.3940.4140.2740.4040.162,600
Mar 08, 201840.4840.5140.4340.4340.192,600
Mar 07, 201840.0140.1740.0140.1739.931,500
Mar 06, 201839.6939.8539.6939.8039.576,300
Mar 05, 201839.6639.7139.6139.7039.473,200
Mar 02, 201839.0439.2539.0439.2539.022,300
Mar 01, 201838.9639.2838.7039.0038.774,600
Feb 28, 201839.3639.3639.1339.1338.904,600
Feb 27, 201840.0540.0539.5639.6639.432,400
Feb 26, 201840.4140.4140.2440.4140.172,800
Feb 23, 201840.3440.3540.2840.2840.041,300
Feb 22, 201839.6639.8939.4739.8139.588,000
Feb 21, 201839.8640.0239.6339.6339.403,100
Feb 20, 201840.0640.0639.7939.7939.561,500
Feb 16, 201840.2040.4640.2040.2640.024,900
Feb 15, 201839.7039.8039.6739.8039.573,300
Feb 14, 201839.4939.8439.4439.7239.4910,300
Feb 13, 201839.1739.3139.1639.2439.015,600
Feb 12, 201839.2039.3339.0039.2038.9710,400
Feb 09, 201838.9738.9738.2138.7638.533,100
Feb 08, 201838.8839.1038.8839.0638.832,900
Feb 07, 201839.7439.9539.5039.5539.322,400
Feb 06, 201838.9939.9138.9939.9139.6716,400
Feb 05, 201840.4540.5739.0239.3339.1030,000
Feb 02, 201841.3541.3541.0741.0740.832,300
Feb 01, 201842.1042.1542.0042.1241.874,400
Jan 31, 201842.2542.3142.2042.2441.993,400
Jan 30, 201842.0842.0841.8341.9541.705,800
Jan 29, 201842.1242.2441.9741.9741.723,500
Jan 26, 201842.4942.6142.4442.6142.366,900
Jan 25, 201842.6342.6342.1042.1541.905,200
Jan 24, 201842.5442.5842.4142.4142.161,100
Jan 23, 201842.1542.1842.0442.0641.8116,000
Jan 22, 201841.8542.0041.8542.0041.752,400
Jan 19, 201841.9041.9041.8741.8741.62400
Jan 18, 201841.7041.8341.7041.7341.483,800
Jan 17, 201841.9242.1241.8142.1241.872,600
Jan 16, 201841.6741.6941.6141.6141.363,800
Jan 12, 201841.1941.3441.1941.3441.101,300
Jan 11, 201840.8340.9240.6040.7540.515,100
Jan 10, 201841.3241.3941.1541.2340.9932,500
Jan 09, 201841.5541.6341.5141.6341.3882,500
Jan 08, 201841.7141.7541.7141.7541.501,700
Jan 05, 201841.4341.6741.4341.6741.421,900
Jan 04, 201841.3541.3541.2541.2541.014,700
Jan 03, 201841.3241.3941.3141.3741.131,900
Jan 02, 201841.0641.2041.0641.1940.953,500
Dec 29, 201741.2641.2641.1541.1840.945,900
Dec 28, 201740.9740.9740.9140.9140.671,600
Dec 27, 201740.5240.7140.5240.6840.445,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...