IFGL - iShares International Dev Real Est ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201928.6428.6528.5728.5828.5841,300
Jan 17, 201928.3528.4928.2828.4928.4936,500
Jan 16, 201928.3528.4528.3528.4528.4528,700
Jan 15, 201928.2528.3128.1528.2828.2846,500
Jan 14, 201928.1528.3028.1528.2328.2343,600
Jan 11, 201928.2428.3228.2428.2928.2929,700
Jan 10, 201928.1028.2328.0528.2128.2192,800
Jan 09, 201927.9828.0927.9728.0528.0582,700
Jan 08, 201927.8827.9727.8427.9027.9077,500
Jan 07, 201927.5627.7827.5527.6927.6958,700
Jan 04, 201927.1627.5227.1527.4427.4454,600
Jan 03, 201926.8826.9926.8226.8526.8578,300
Jan 02, 201926.7426.8626.7326.8326.8327,400
Dec 31, 201826.9627.0926.8527.0327.03522,900
Dec 28, 201827.0227.1426.9227.0427.04361,300
Dec 27, 201826.6526.9826.5226.9826.98589,000
Dec 26, 201826.8427.0826.7027.0827.08393,300
Dec 24, 201826.8026.9226.6426.6926.69795,900
Dec 21, 201827.0827.1426.7326.7426.74224,100
Dec 20, 201827.3327.4727.2427.4127.41389,800
Dec 19, 201827.6027.7327.2327.2927.29154,200
Dec 18, 201827.5127.5827.3827.4127.41232,500
Dec 18, 20180.315 Dividend
Dec 17, 201827.9027.9327.6127.6627.3480,500
Dec 14, 201827.8827.9927.7527.8627.5472,300
Dec 13, 201827.9028.0127.8828.0127.69143,700
Dec 12, 201828.0328.1627.9527.9627.64118,700
Dec 11, 201827.8227.8327.5927.7527.4371,600
Dec 10, 201827.7827.8227.5627.7327.4193,600
Dec 07, 201828.1728.2827.8827.9727.65165,200
Dec 06, 201827.7228.2027.6628.2027.88155,900
Dec 04, 201828.0728.0927.6227.6927.3767,000
Dec 03, 201828.1228.2128.0028.0527.7360,400
Nov 30, 201827.9628.0227.8728.0227.7063,700
Nov 29, 201828.1428.2928.0828.2327.9190,300
Nov 28, 201828.1028.4828.0428.4528.1363,600
Nov 27, 201828.0428.0627.9328.0627.7454,800
Nov 26, 201828.0728.1428.0228.0727.7549,100
Nov 23, 201827.7327.8527.7327.7727.4519,000
Nov 21, 201827.6827.8527.6827.7327.4152,600
Nov 20, 201827.5827.6127.3827.4227.1165,100
Nov 19, 201828.0328.0627.8327.8527.53115,800
Nov 16, 201827.8128.0527.8127.9827.6654,600
Nov 15, 201827.8127.9527.7027.8927.57121,600
Nov 14, 201827.9928.0227.7627.9227.60310,700
Nov 13, 201827.7827.9527.7327.8027.4890,500
Nov 12, 201827.7627.7627.5427.5527.2455,600
Nov 09, 201827.7727.8427.7127.8227.5035,200
Nov 08, 201828.0228.1027.8327.8727.5564,000
Nov 07, 201828.0328.1728.0028.1727.8534,400
Nov 06, 201827.6027.7227.6027.7027.38171,500
Nov 05, 201827.4527.5227.3627.4427.13482,300
Nov 02, 201827.6627.7027.3327.4627.15146,000
Nov 01, 201827.4327.6527.4027.6527.34120,000
Oct 31, 201827.1427.2527.1227.1626.85332,000
Oct 30, 201827.1827.3527.1827.3127.0095,700
Oct 29, 201827.5127.5927.0727.1926.88118,500
Oct 26, 201827.1727.4427.0727.3627.05397,400
Oct 25, 201827.2427.4027.1927.2926.98115,500
Oct 24, 201827.4027.4027.0427.0626.7592,000
Oct 23, 201827.3927.5827.2627.4927.18128,600
Oct 22, 201827.7627.7827.6427.7127.3965,700
Oct 19, 201827.6927.8227.6927.7527.43114,900
Oct 18, 201827.8127.8627.5427.6127.3076,700
Oct 17, 201827.7527.8727.7027.7227.40105,800
Oct 16, 201827.5127.6827.4727.6827.36130,700
Oct 15, 201827.1327.3027.0327.2026.89292,200
Oct 12, 201827.2427.2426.9927.1926.88250,900
Oct 11, 201827.3827.4627.1827.2426.93453,500
Oct 10, 201827.8127.8127.3927.4127.10116,600
Oct 09, 201827.7227.9427.7227.9327.6190,500
Oct 08, 201827.4927.6927.4627.6927.37125,100
Oct 05, 201827.6527.6527.5027.6127.3096,300
Oct 04, 201827.8327.8927.5627.6627.34162,900
Oct 03, 201828.3128.3728.1728.1927.87133,000
Oct 02, 201828.2628.3628.2328.2927.9783,400
Oct 01, 201828.6928.6928.5928.6228.2948,300
Sep 28, 201828.6828.7328.6028.6528.3256,600
Sep 27, 201828.9328.9728.8428.8528.5282,300
Sep 26, 201828.9429.1228.9428.9828.6584,500
Sep 26, 20180.182 Dividend
Sep 25, 201829.1029.1629.0429.0428.5347,900
Sep 24, 201829.1329.2029.0429.0428.5374,800
Sep 21, 201829.1229.1929.1229.1828.6763,600
Sep 20, 201829.3029.3729.2529.3428.8256,000
Sep 19, 201829.1529.2529.1529.2028.6949,600
Sep 18, 201829.2529.3829.2029.3728.8524,800
Sep 17, 201829.1029.1529.0329.0328.5215,700
Sep 14, 201829.0529.1028.9028.9528.44123,200
Sep 13, 201829.1329.1528.9629.0228.5127,400
Sep 12, 201828.7328.9428.7328.8828.3782,500
Sep 11, 201828.5228.6728.4728.6728.1795,900
Sep 10, 201828.6928.6928.5428.5628.0659,800
Sep 07, 201828.5428.6228.4928.5428.0447,400
Sep 06, 201828.7328.8128.6328.7328.22149,400
Sep 05, 201828.7428.7628.6628.7428.2377,400
Sep 04, 201828.8628.9228.8128.9028.3952,400
Aug 31, 201829.2329.3029.0729.1728.66167,700
Aug 30, 201829.0029.3228.7329.2528.7449,500
Aug 29, 201829.4629.6129.4629.5729.05149,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...