IFGL - iShares International Developed Real Estate ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201829.9729.9929.8929.9229.9270,900
Apr 19, 201830.1830.1929.9930.0830.0817,600
Apr 18, 201830.1830.2730.1530.2330.2319,800
Apr 17, 201830.0230.1530.0130.1430.1435,100
Apr 16, 201829.9830.0329.9329.9829.9829,500
Apr 13, 201830.0530.0729.9630.0230.0246,300
Apr 12, 201829.9930.0329.9430.0130.0162,600
Apr 11, 201830.0230.1229.9929.9929.9979,800
Apr 10, 201830.0930.1029.9730.0630.0641,200
Apr 09, 201829.9330.0929.9129.9129.9136,800
Apr 06, 201829.6929.8729.6029.6629.66124,200
Apr 05, 201829.8229.8629.7429.8029.8030,600
Apr 04, 201829.4229.7929.3829.7829.78164,800
Apr 03, 201829.5129.5729.4229.5629.5649,500
Apr 02, 201829.5229.6329.2229.3529.35139,600
Mar 29, 201829.6029.7729.5829.7329.7360,900
Mar 28, 201829.3729.5229.2729.3729.3735,300
Mar 27, 201829.4829.5829.1929.2629.2698,000
Mar 26, 201829.3429.4929.2029.4929.4994,300
Mar 23, 201829.4529.4629.1029.1029.10114,200
Mar 22, 201829.4829.5029.3129.3129.31100,600
Mar 22, 20180.203 Dividend
Mar 21, 201829.7429.9429.7429.8629.6677,900
Mar 20, 201829.8229.9229.8229.8229.6241,900
Mar 19, 201829.8129.8629.7329.8129.6145,100
Mar 16, 201829.8129.8729.7529.7929.5929,000
Mar 15, 201829.8829.9929.8429.8629.6631,000
Mar 14, 201829.9129.9329.7729.8629.6617,900
Mar 13, 201829.9429.9829.6629.6929.49413,100
Mar 12, 201829.8729.8729.7529.8729.6789,000
Mar 09, 201829.7329.8429.7329.8429.64147,500
Mar 08, 201829.7529.7729.6529.7229.5243,300
Mar 07, 201829.5029.6129.4229.5829.38156,600
Mar 06, 201829.4329.5029.3729.4529.25126,200
Mar 05, 201829.1829.4529.1729.4229.22112,700
Mar 02, 201829.2129.3929.1329.3529.15146,900
Mar 01, 201829.3229.4629.0629.1728.97166,700
Feb 28, 201829.5129.5329.2729.2829.08124,700
Feb 27, 201829.8229.8329.5229.5229.32596,600
Feb 26, 201830.0130.1229.9130.0929.89107,700
Feb 23, 201829.7229.8029.6529.7929.5959,600
Feb 22, 201829.4129.5829.3329.4429.241,849,200
Feb 21, 201829.6429.7729.3329.3329.132,101,600
Feb 20, 201829.6029.6829.5129.5629.36190,500
Feb 16, 201829.6429.8529.6429.7429.5465,400
Feb 15, 201829.4429.6029.3329.6029.4093,100
Feb 14, 201829.0029.4729.0029.4729.2787,500
Feb 13, 201829.0729.1928.9829.1828.9892,300
Feb 12, 201828.9929.1528.9029.1528.95126,800
Feb 09, 201828.9128.9828.3128.8428.64124,500
Feb 08, 201829.4129.4128.7128.7328.5390,800
Feb 07, 201829.4529.7029.3929.3929.1996,000
Feb 06, 201829.1229.8629.1129.7929.59115,300
Feb 05, 201830.1230.1729.3229.3429.14124,600
Feb 02, 201830.8030.8030.4730.5230.3191,100
Feb 01, 201831.1431.2031.0831.1530.9455,100
Jan 31, 201831.3631.4331.2731.3831.17116,400
Jan 30, 201831.2731.3031.1031.1330.9235,600
Jan 29, 201831.4031.4031.2631.3031.0962,500
Jan 26, 201831.6331.7731.6331.7131.4947,800
Jan 25, 201831.6831.6831.3831.4331.2268,900
Jan 24, 201831.6231.6731.4631.5331.3297,900
Jan 23, 201831.2531.3731.2531.3731.16183,600
Jan 22, 201831.0431.2231.0031.1930.9890,700
Jan 19, 201831.0131.0931.0031.0530.84183,400
Jan 18, 201830.9530.9830.9030.9430.73192,400
Jan 17, 201830.9331.2030.9131.0830.87157,100
Jan 16, 201830.8230.9230.8030.8030.59150,400
Jan 12, 201830.6130.8030.6130.8030.5964,500
Jan 11, 201830.5630.6330.5230.6330.4290,400
Jan 10, 201830.6830.6830.5130.5830.3793,200
Jan 09, 201830.7130.7930.6730.7530.54105,700
Jan 08, 201830.6230.6730.5730.6630.4565,800
Jan 05, 201830.5030.6130.4530.5930.3845,000
Jan 04, 201830.3630.3930.3230.3930.18128,400
Jan 03, 201830.2530.3530.1830.3330.1264,100
Jan 02, 201830.1030.1730.0230.1629.9568,000
Dec 29, 201730.0830.1330.0030.0029.8099,200
Dec 28, 201729.9529.9829.9229.9429.7465,300
Dec 27, 201729.7429.8029.7029.7929.5991,500
Dec 26, 201729.5829.6729.5629.6129.41187,400
Dec 22, 201729.5029.5629.4929.5629.3668,800
Dec 21, 201729.5429.6029.5029.5729.3775,500
Dec 20, 201730.4630.4630.3630.3830.1788,100
Dec 19, 201730.5830.5930.4230.4630.2562,600
Dec 18, 201730.5330.6330.5130.5630.35182,500
Dec 15, 201730.2430.3130.2330.2630.0555,100
Dec 14, 201730.3230.3430.2930.2930.0848,700
Dec 13, 201730.2130.3830.2130.3230.1148,200
Dec 12, 201730.0430.0930.0230.0829.8849,800
Dec 11, 201729.9830.0229.9730.0029.8058,700
Dec 08, 201729.9730.0229.9230.0229.8252,700
Dec 07, 201729.7329.9429.7329.8829.6844,100
Dec 06, 201729.9029.9229.8229.8729.6792,900
Dec 05, 201729.8830.0029.8329.8829.6856,900
Dec 04, 201729.9630.0029.7929.7929.5961,800
Dec 01, 201729.9130.0129.8530.0129.81133,100
Nov 30, 201729.9830.0429.8830.0029.80110,300
Nov 29, 201729.8629.8629.7329.7629.56195,100
Nov 28, 201729.9730.0329.8929.9829.7867,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...