IFGL - iShares International Developed Real Estate ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201929.6529.6729.6029.6429.6440,684
Jun 14, 201929.9729.9729.8829.8829.8847,900
Jun 13, 201930.1030.1029.9930.0130.0118,200
Jun 12, 201930.0230.0629.8729.9129.9124,900
Jun 11, 201930.2430.2930.1830.2830.2855,700
Jun 10, 201930.1530.2230.1230.2230.2257,100
Jun 07, 201930.0530.1830.0130.0730.0753,200
Jun 06, 201929.9329.9829.8129.9629.9655,000
Jun 05, 201929.8929.9329.8429.8829.8853,900
Jun 04, 201929.8429.9729.7329.9529.9545,800
Jun 03, 201929.6429.7529.5929.7529.7541,400
May 31, 201929.3229.5129.3229.5129.5144,500
May 30, 201929.5729.6129.5029.5529.55118,800
May 29, 201929.7629.7629.6229.7229.7224,700
May 28, 201930.0030.0329.7729.8029.8028,400
May 24, 201930.0930.1330.0830.0830.0866,500
May 23, 201929.7829.8929.7729.8929.8942,200
May 22, 201929.9329.9929.8829.8829.8851,400
May 21, 201930.0030.0930.0030.0330.031,746,900
May 20, 201929.9930.0129.8929.9929.9917,200
May 17, 201929.8629.9329.7929.8429.8419,400
May 16, 201929.9830.1229.9830.0130.0129,800
May 15, 201929.6829.8429.6729.8429.8436,100
May 14, 201929.7329.7329.6329.7129.7179,000
May 13, 201929.4629.6529.4429.5129.51281,300
May 10, 201929.6029.7529.5029.7229.72185,700
May 09, 201929.4529.6229.3429.5629.5661,100
May 08, 201929.5729.6029.5029.5329.5318,200
May 07, 201929.6929.6929.5229.5829.5826,300
May 06, 201929.4229.6429.4229.6229.6247,900
May 03, 201929.7229.8129.6429.7829.7852,300
May 02, 201929.6729.7329.5929.6529.6538,600
May 01, 201929.6329.7329.5029.5029.50125,200
Apr 30, 201929.6729.6929.5829.6429.6423,600
Apr 29, 201929.7129.7629.7029.7329.7374,900
Apr 26, 201929.7229.7829.6729.7129.7130,400
Apr 25, 201929.6829.7429.6329.7029.7030,800
Apr 24, 201929.6829.7929.6429.6829.6848,700
Apr 23, 201929.6029.6929.5629.6229.6284,700
Apr 22, 201929.6329.7229.6329.6429.64177,800
Apr 18, 201929.6529.7329.6529.7029.7051,000
Apr 17, 201929.8329.8329.6829.6829.6857,100
Apr 16, 201929.9430.0329.9129.9129.9147,000
Apr 15, 201930.0030.0029.9029.9329.9392,100
Apr 12, 201930.1330.1530.0930.1230.1221,100
Apr 11, 201930.0830.1129.9930.0130.0150,400
Apr 10, 201930.1130.2130.1030.1930.1982,500
Apr 09, 201930.0230.0429.9129.9129.9183,300
Apr 08, 201930.2030.2230.1230.1730.1771,600
Apr 05, 201930.2130.2730.1430.2130.21102,500
Apr 04, 201930.3230.4030.2530.3530.35244,900
Apr 03, 201930.4330.5730.4330.4630.46149,900
Apr 02, 201930.4030.4630.3130.4030.40130,400
Apr 01, 201930.5530.5730.4630.5430.54243,900
Mar 29, 201930.4830.4830.3230.4030.40100,300
Mar 28, 201930.3730.4530.2730.4530.4590,300
Mar 27, 201930.3730.4030.2630.3730.3737,900
Mar 26, 201930.3730.3930.2330.3230.3269,100
Mar 25, 201930.0630.1930.0630.1830.1858,700
Mar 22, 201930.0730.1930.0030.0130.0150,700
Mar 21, 201930.0730.2830.0730.2430.2488,300
Mar 20, 201930.1230.3430.0330.2730.2756,300
Mar 20, 20190.221 Dividend
Mar 19, 201930.4030.4230.3030.3530.1331,400
Mar 18, 201930.1830.3030.1630.2930.0743,800
Mar 15, 201930.0530.1830.0530.1229.9071,900
Mar 14, 201929.9930.0229.9229.9729.7543,200
Mar 13, 201929.8329.9829.7929.9429.7260,300
Mar 12, 201929.7529.8629.7329.8229.6085,200
Mar 11, 201929.5129.7029.4629.6629.44116,000
Mar 08, 201929.3829.4629.3529.4429.2335,200
Mar 07, 201929.4429.4429.2429.2429.0366,600
Mar 06, 201929.4629.4629.3029.3029.0978,800
Mar 05, 201929.3829.4929.3429.4829.2723,100
Mar 04, 201929.3929.3929.2329.3029.0938,800
Mar 01, 201929.5029.5029.3329.3829.1748,700
Feb 28, 201929.3829.4729.3229.3629.1530,000
Feb 27, 201929.6529.6529.5029.5129.3085,200
Feb 26, 201929.5329.6529.5129.5929.3746,100
Feb 25, 201929.5429.5729.4529.5329.3184,900
Feb 22, 201929.4829.5829.4729.4929.2850,600
Feb 21, 201929.4429.4629.3529.4629.2560,200
Feb 20, 201929.4929.5929.4229.4529.2467,300
Feb 19, 201929.3429.5729.3429.5429.3248,500
Feb 15, 201929.2529.3829.2329.3629.1527,500
Feb 14, 201929.1329.2329.0929.1728.9650,100
Feb 13, 201929.2329.2729.1129.1128.9071,000
Feb 12, 201929.3429.3529.2329.2929.08151,800
Feb 11, 201929.3429.3829.2629.3029.0930,700
Feb 08, 201929.3329.3929.2329.3829.17125,100
Feb 07, 201929.3429.4929.3129.3529.1435,600
Feb 06, 201929.6829.6829.4729.5529.3370,400
Feb 05, 201929.6029.6929.5829.6529.43142,700
Feb 04, 201929.4829.6029.4729.6029.3833,300
Feb 01, 201929.5329.5529.4429.5129.30160,600
Jan 31, 201929.6129.6529.5629.6529.4368,100
Jan 30, 201929.4029.7429.3829.6129.3933,500
Jan 29, 201929.3929.4429.3529.3729.16225,900
Jan 28, 201929.0029.1028.9929.1028.89117,600
Jan 25, 201928.9529.1028.9429.0128.80362,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...