IFGL - iShares International Dev Real Est ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201729.5729.6129.5429.5929.5942,600
Nov 16, 201729.6029.7229.6029.6829.68116,100
Nov 15, 201729.4229.5029.4029.4929.4961,100
Nov 14, 201729.5129.5929.5129.5629.5633,200
Nov 13, 201729.4629.5629.4529.5229.5247,500
Nov 10, 201729.7029.7529.6629.7329.7350,700
Nov 09, 201729.6029.6929.5329.6829.6840,200
Nov 08, 201729.6229.7229.6029.6829.6854,500
Nov 07, 201729.4729.5029.4429.4929.4940,700
Nov 06, 201729.2629.4629.2629.4329.4360,800
Nov 03, 201729.4829.4829.3729.4129.4145,600
Nov 02, 201729.3129.4129.3029.3929.3973,000
Nov 01, 201729.2329.3329.2129.2529.2578,300
Oct 31, 201729.1829.3029.1629.2229.22300,300
Oct 30, 201729.0229.0929.0229.0729.0759,300
Oct 27, 201729.0529.1429.0129.1029.1060,200
Oct 26, 201729.1329.1329.0229.0529.0564,400
Oct 25, 201729.0929.0928.9429.0329.0349,400
Oct 24, 201729.2129.2729.1729.2429.2448,900
Oct 23, 201729.3229.3929.2329.2529.25289,700
Oct 20, 201729.5729.5829.4429.4829.48120,100
Oct 19, 201729.6329.6929.6029.6929.6982,400
Oct 18, 201729.6729.7829.6729.7829.7837,200
Oct 17, 201729.5329.6029.5129.5829.5825,600
Oct 16, 201729.6129.6529.5729.5829.5865,700
Oct 13, 201729.5729.6129.5629.5729.5772,000
Oct 12, 201729.4129.5129.4029.4529.4534,300
Oct 11, 201729.3129.3829.3029.3629.3684,500
Oct 10, 201729.2329.3429.1929.3229.3258,100
Oct 09, 201729.1129.1429.0429.0729.0745,600
Oct 06, 201728.9829.0628.9229.0629.0653,100
Oct 05, 201729.1029.1429.0729.1329.1350,300
Oct 04, 201729.1229.1729.1029.1329.1393,300
Oct 03, 201729.1229.2129.1229.1929.1957,800
Oct 02, 201729.0829.1329.0629.0929.09228,700
Sep 29, 201729.0929.1929.0129.1729.17196,800
Sep 28, 201728.8428.9628.8428.9228.9298,300
Sep 27, 201728.8728.9528.8428.9228.9256,000
Sep 26, 201729.1429.1429.0229.1029.1086,000
Sep 26, 20170.179 Dividend
Sep 25, 201729.3329.3429.2129.3029.1250,200
Sep 22, 201729.4329.5329.4329.5029.32640,100
Sep 21, 201729.4329.4329.3629.4029.2293,900
Sep 20, 201729.7029.7029.4429.5529.3733,200
Sep 19, 201729.6729.6829.5929.6429.4634,200
Sep 18, 201729.7729.8129.6729.7129.5334,400
Sep 15, 201729.7429.7929.7029.7529.5780,300
Sep 14, 201729.5729.6929.5729.6929.5125,700
Sep 13, 201729.7929.8229.6529.6629.4846,900
Sep 12, 201729.8929.8929.8229.8229.6434,900
Sep 11, 201729.9329.9629.9129.9429.7667,300
Sep 08, 201729.9029.9529.8729.9029.72116,400
Sep 07, 201729.6529.7629.6529.7329.5543,700
Sep 06, 201729.4429.5429.3729.4929.3134,600
Sep 05, 201729.4529.5029.3029.3229.1486,900
Sep 01, 201729.5929.5929.4629.5829.4056,700
Aug 31, 201729.4529.6029.4129.5829.4051,000
Aug 30, 201729.2129.3029.2129.3029.1235,000
Aug 29, 201729.2329.3329.2329.2529.0756,000
Aug 28, 201729.3029.3229.2629.3029.1228,300
Aug 25, 201729.1529.2829.0829.2229.0450,400
Aug 24, 201729.2529.2829.1729.1728.9942,900
Aug 23, 201729.2229.3229.2229.2929.1163,700
Aug 22, 201729.3329.3629.2929.3329.1556,200
Aug 21, 201729.2029.2629.1629.2329.0538,400
Aug 18, 201729.2029.2429.1529.2229.04106,900
Aug 17, 201729.2929.2929.0929.0928.9163,600
Aug 16, 201729.2329.3629.2229.3529.1754,000
Aug 15, 201729.0829.1129.0329.0928.9174,500
Aug 14, 201729.2029.2629.1529.2229.04109,800
Aug 11, 201729.0729.1028.9929.0428.86269,100
Aug 10, 201729.2729.2729.1029.1028.9247,100
Aug 09, 201729.3329.4429.3029.4429.2626,800
Aug 08, 201729.3329.3929.2829.3029.1257,900
Aug 07, 201729.3829.4429.3529.4429.2674,400
Aug 04, 201729.5629.6129.4429.5129.3348,900
Aug 03, 201729.4629.5629.4629.5329.3535,200
Aug 02, 201729.4129.5029.4129.4629.2848,700
Aug 01, 201729.4629.5229.4229.4229.2445,000
Jul 31, 201729.2429.3129.1729.3029.1239,000
Jul 28, 201729.1529.3129.1329.3129.1372,500
Jul 27, 201729.2629.2629.0729.1228.9454,100
Jul 26, 201728.9529.1128.9029.0928.9134,200
Jul 25, 201729.0129.0328.9628.9928.8128,800
Jul 24, 201728.9129.0028.9028.9928.8140,100
Jul 21, 201728.8628.9628.8528.9228.7474,800
Jul 20, 201728.9128.9828.8328.9428.7637,600
Jul 19, 201728.7628.9128.7628.8928.7168,200
Jul 18, 201728.7128.7528.6528.7028.52159,900
Jul 17, 201728.5728.5728.5028.5228.35279,300
Jul 14, 201728.5128.6528.4828.6028.43181,800
Jul 13, 201728.2528.3428.2528.3328.1676,400
Jul 12, 201728.0128.1928.0128.1828.0171,300
Jul 11, 201727.9428.0427.8828.0427.87146,600
Jul 10, 201728.0528.1328.0528.1027.9364,900
Jul 07, 201728.0028.0827.9328.0427.8779,400
Jul 06, 201728.0528.1328.0128.0327.86117,100
Jul 05, 201728.0828.1828.0328.1627.9982,600
Jul 03, 201728.3128.3428.2528.2828.1148,500
Jun 30, 201728.4828.5028.3828.4828.3185,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...