U.S. Markets open in 3 hrs 3 mins

iShares International Dev Real Est ETF (IFGL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
29.12+0.03 (+0.10%)
At close: 4:00PM EDT
People also watch
IFASIFEUIFNAWPSDRW
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201729.2629.2629.0729.1229.1254,100
Jul 26, 201728.9529.1128.9029.0929.0934,200
Jul 25, 201729.0129.0328.9628.9928.9928,800
Jul 24, 201728.9129.0028.9028.9928.9940,100
Jul 21, 201728.8628.9628.8528.9228.9274,800
Jul 20, 201728.9128.9828.8328.9428.9437,600
Jul 19, 201728.7628.9128.7628.8928.8968,200
Jul 18, 201728.7128.7528.6528.7028.70159,900
Jul 17, 201728.5728.5728.5028.5228.52279,300
Jul 14, 201728.5128.6528.4828.6028.60181,800
Jul 13, 201728.2528.3428.2528.3328.3376,400
Jul 12, 201728.0128.1928.0128.1828.1871,300
Jul 11, 201727.9428.0427.8828.0428.04146,600
Jul 10, 201728.0528.1328.0528.1028.1064,900
Jul 07, 201728.0028.0827.9328.0428.0479,400
Jul 06, 201728.0528.1328.0128.0328.03117,100
Jul 05, 201728.0828.1828.0328.1628.1682,600
Jul 03, 201728.3128.3428.2528.2828.2848,500
Jun 30, 201728.4828.5028.3828.4828.4885,000
Jun 29, 201728.6128.6128.3828.5028.50106,900
Jun 28, 201728.6128.6928.5628.6528.6581,300
Jun 27, 201728.6728.6728.5528.5828.5898,300
Jun 26, 201728.8228.8528.6928.7028.7076,500
Jun 23, 201728.6828.7828.6828.7528.7572,800
Jun 22, 201728.6728.7028.6228.6728.6743,900
Jun 21, 201728.7528.7828.6828.7328.7378,000
Jun 20, 201729.0129.0128.8228.8328.83439,800
Jun 20, 20170.3 Dividend
Jun 19, 201729.5429.5529.4829.5229.2248,200
Jun 16, 201729.5329.6029.4529.6029.3073,700
Jun 15, 201729.4029.4829.3929.4429.1439,800
Jun 14, 201729.6629.8229.5329.6229.3273,100
Jun 13, 201729.4729.5629.4729.5429.2437,500
Jun 12, 201729.1229.2629.1229.2228.9236,200
Jun 09, 201729.2129.3329.1729.2828.9827,100
Jun 08, 201729.4229.4229.3229.3829.0896,700
Jun 07, 201729.6129.6129.5029.5929.2958,100
Jun 06, 201729.5229.5429.4829.5429.24110,500
Jun 05, 201729.4329.4329.3429.3829.0848,300
Jun 02, 201729.4029.5529.3729.5529.2570,600
Jun 01, 201729.1329.2429.1329.2428.9443,300
May 31, 201728.9928.9928.9028.9428.6531,000
May 30, 201728.7328.8528.7328.8428.55108,400
May 26, 201728.8428.8428.7928.8228.5353,400
May 25, 201728.8028.8528.7828.8428.55171,700
May 24, 201728.6628.7628.6228.7628.4777,600
May 23, 201728.7428.7428.6228.6328.3457,000
May 22, 201728.7028.7828.7028.7528.4684,800
May 19, 201728.5928.6228.5328.6128.32133,200
May 18, 201728.3928.5028.3928.4728.18115,800
May 17, 201728.6228.6228.4928.4928.20213,100
May 16, 201728.6228.6528.6128.6328.34415,000
May 15, 201728.6628.6628.6128.6528.36185,700
May 12, 201728.3928.5028.3928.5028.21106,600
May 11, 201728.3928.4728.3928.4728.18111,700
May 10, 201728.3928.4928.3028.4828.1961,100
May 09, 201728.4428.5128.4228.4628.1733,900
May 08, 201728.5428.5428.4228.4728.18113,100
May 05, 201728.2428.4728.2228.4728.1885,400
May 04, 201728.2428.3228.2228.3228.0371,000
May 03, 201728.3928.3928.3228.3628.0755,300
May 02, 201728.3728.4828.3728.4628.1791,900
May 01, 201728.3628.3628.1628.1927.9084,400
Apr 28, 201728.1328.1528.0928.1227.83123,400
Apr 27, 201728.2428.2928.2028.2727.9887,600
Apr 26, 201728.3028.3228.2228.2227.93376,900
Apr 25, 201728.3128.4128.3128.3728.08128,000
Apr 24, 201728.1928.2028.1328.1427.85249,000
Apr 21, 201728.0828.1228.0428.0827.79112,100
Apr 20, 201728.2228.2428.1728.1727.88101,600
Apr 19, 201728.1928.1928.0628.0927.8079,200
Apr 18, 201728.1928.3228.1728.3028.0150,800
Apr 17, 201728.2628.4028.2628.3628.0760,400
Apr 13, 201728.1428.1828.0728.0827.79105,700
Apr 12, 201728.0128.1027.9928.1027.8187,400
Apr 11, 201727.8627.9427.7827.9427.6652,500
Apr 10, 201727.6927.7627.6327.7027.4299,500
Apr 07, 201727.7327.8327.7327.7927.5162,000
Apr 06, 201727.6827.7527.6827.7527.4729,100
Apr 05, 201727.5727.6927.5727.6027.3262,500
Apr 04, 201727.4927.5927.4627.5927.3165,000
Apr 03, 201727.4227.5027.3527.4927.2197,500
Mar 31, 201727.3527.5227.3527.4627.1843,200
Mar 30, 201727.4527.4727.3727.3827.10191,100
Mar 29, 201727.4627.5527.4627.5427.2677,600
Mar 28, 201727.5027.5527.4827.5027.2269,600
Mar 27, 201727.4327.5427.4327.5227.2443,900
Mar 24, 201727.5227.5427.4627.4827.20100,200
Mar 24, 20170.194 Dividend
Mar 23, 201727.5427.6927.5427.6527.1871,800
Mar 22, 201727.4527.5727.4527.5627.09143,900
Mar 21, 201727.6527.6927.4427.4426.97111,800
Mar 20, 201727.6027.6827.5827.6227.1589,800
Mar 17, 201727.5827.6427.5527.5927.1245,700
Mar 16, 201727.4127.5227.4127.5027.03272,300
Mar 15, 201726.8427.2326.8427.2026.7366,600
Mar 14, 201726.8526.8526.7926.8126.3541,500
Mar 13, 201727.0227.0626.9427.0626.6092,500
Mar 10, 201726.9726.9726.8726.9326.47191,200
Mar 09, 201726.9026.9626.8626.9126.45145,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...