IFGL - iShares International Dev Real Est ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201827.8127.8627.5427.6127.6176,700
Oct 17, 201827.7527.8727.7027.7227.72105,800
Oct 16, 201827.5127.6827.4727.6827.68130,700
Oct 15, 201827.1327.3027.0327.2027.20292,200
Oct 12, 201827.2427.2426.9927.1927.19250,900
Oct 11, 201827.3827.4627.1827.2427.24453,500
Oct 10, 201827.8127.8127.3927.4127.41116,600
Oct 09, 201827.7227.9427.7227.9327.9390,500
Oct 08, 201827.4927.6927.4627.6927.69125,100
Oct 05, 201827.6527.6527.5027.6127.6196,300
Oct 04, 201827.8327.8927.5627.6627.66162,900
Oct 03, 201828.3128.3728.1728.1928.19133,000
Oct 02, 201828.2628.3628.2328.2928.2983,400
Oct 01, 201828.6928.6928.5928.6228.6248,300
Sep 28, 201828.6828.7328.6028.6528.6556,600
Sep 27, 201828.9328.9728.8428.8528.8582,300
Sep 26, 201828.9429.1228.9428.9828.9884,500
Sep 26, 20180.182 Dividend
Sep 25, 201829.1029.1629.0429.0428.8647,900
Sep 24, 201829.1329.2029.0429.0428.8674,800
Sep 21, 201829.1229.1929.1229.1829.0063,600
Sep 20, 201829.3029.3729.2529.3429.1656,000
Sep 19, 201829.1529.2529.1529.2029.0249,600
Sep 18, 201829.2529.3829.2029.3729.1924,800
Sep 17, 201829.1029.1529.0329.0328.8515,700
Sep 14, 201829.0529.1028.9028.9528.77123,200
Sep 13, 201829.1329.1528.9629.0228.8427,400
Sep 12, 201828.7328.9428.7328.8828.7082,500
Sep 11, 201828.5228.6728.4728.6728.4995,900
Sep 10, 201828.6928.6928.5428.5628.3859,800
Sep 07, 201828.5428.6228.4928.5428.3647,400
Sep 06, 201828.7328.8128.6328.7328.55149,400
Sep 05, 201828.7428.7628.6628.7428.5677,400
Sep 04, 201828.8628.9228.8128.9028.7252,400
Aug 31, 201829.2329.3029.0729.1728.99167,700
Aug 30, 201829.0029.3228.7329.2529.0749,500
Aug 29, 201829.4629.6129.4629.5729.38149,100
Aug 28, 201829.4429.4829.3729.3929.2152,000
Aug 27, 201829.2529.3929.2129.3629.1832,200
Aug 24, 201829.0029.1029.0029.0928.9174,000
Aug 23, 201829.0029.0128.8928.8928.71547,800
Aug 22, 201829.1629.2029.1229.1929.0125,300
Aug 21, 201829.0629.1729.0129.0728.8962,700
Aug 20, 201828.9929.0828.9729.0228.8450,200
Aug 17, 201828.6428.9428.6428.9128.7323,400
Aug 16, 201828.6728.8028.6728.6828.5065,000
Aug 15, 201828.4528.5928.3328.5328.3567,500
Aug 14, 201828.6428.7128.6228.6828.5034,000
Aug 13, 201828.7728.8328.6828.7228.5443,400
Aug 10, 201828.7428.8628.7328.7728.5948,900
Aug 09, 201829.3329.3629.1929.2029.02202,100
Aug 08, 201829.3429.4229.2629.3729.1930,300
Aug 07, 201829.4129.4629.3529.3629.1854,100
Aug 06, 201829.2129.2529.1329.2229.0446,500
Aug 03, 201829.1529.3529.1529.3529.1741,100
Aug 02, 201829.1629.2429.1529.2129.0317,800
Aug 01, 201829.3829.4029.3029.3329.1518,800
Jul 31, 201829.5829.6429.5429.5629.3759,000
Jul 30, 201829.4929.5529.4629.5429.3543,700
Jul 27, 201829.4629.5629.4029.4329.2523,200
Jul 26, 201829.4929.4929.4029.4329.2534,300
Jul 25, 201829.3929.6529.3729.6129.4218,800
Jul 24, 201829.3929.4529.2929.3029.1264,500
Jul 23, 201829.2729.2929.1729.2029.0220,200
Jul 20, 201829.2129.3429.2029.3429.1619,800
Jul 19, 201829.0229.1729.0129.1228.9474,600
Jul 18, 201829.1829.2929.1629.2329.0529,800
Jul 17, 201829.1329.3229.1229.2629.0842,800
Jul 16, 201829.2829.3129.2529.2629.0827,600
Jul 13, 201829.2129.2929.1829.2929.1118,500
Jul 12, 201829.1829.2929.1829.2529.0760,000
Jul 11, 201829.2929.3429.1029.1228.9459,100
Jul 10, 201829.4529.5429.4429.5229.3317,700
Jul 09, 201829.5929.6629.5329.5729.3828,800
Jul 06, 201829.3729.5329.3229.4429.2696,700
Jul 05, 201829.2729.3329.2129.2529.0759,600
Jul 03, 201829.2029.2729.1129.1228.94221,200
Jul 02, 201828.8929.0228.8429.0128.83205,600
Jun 29, 201829.1629.2229.1129.1829.0054,300
Jun 28, 201828.9729.0928.9229.0528.8733,100
Jun 27, 201829.2429.2728.9528.9828.8050,000
Jun 26, 201829.3829.4429.3329.3629.1858,400
Jun 25, 201829.3129.3829.2229.2729.0967,200
Jun 22, 201829.5829.6129.4629.5329.3433,700
Jun 21, 201829.3329.4029.2729.3129.1352,300
Jun 20, 201829.3929.4429.3129.3929.21103,400
Jun 19, 201829.1929.2929.1729.2929.1168,300
Jun 19, 20180.407 Dividend
Jun 18, 201829.7629.9729.7629.9629.3756,800
Jun 15, 201829.9830.0429.9130.0429.4577,300
Jun 14, 201830.0530.0929.9630.0029.4150,900
Jun 13, 201830.2030.2030.0030.0729.4881,400
Jun 12, 201830.1730.2330.0830.1329.5333,600
Jun 11, 201830.2830.3030.2530.2529.6525,200
Jun 08, 201830.2530.3030.2130.2829.6829,100
Jun 07, 201830.3030.3930.2030.2529.6557,400
Jun 06, 201830.4130.4730.3230.4629.8643,700
Jun 05, 201830.2530.2930.1830.2729.6768,500
Jun 04, 201830.2830.3830.1930.2629.6617,800
Jun 01, 201830.0230.0429.9330.0129.4229,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...