IFGL - iShares International Dev Real Est ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201829.1929.2929.1729.2929.2968,300
Jun 19, 20180.407 Dividend
Jun 18, 201829.7629.9729.7629.9629.5556,800
Jun 15, 201829.9830.0429.9130.0429.6377,300
Jun 14, 201830.0530.0929.9630.0029.5950,900
Jun 13, 201830.2030.2030.0030.0729.6681,400
Jun 12, 201830.1730.2330.0830.1329.7233,600
Jun 11, 201830.2830.3030.2530.2529.8425,200
Jun 08, 201830.2530.3030.2130.2829.8729,100
Jun 07, 201830.3030.3930.2030.2529.8457,400
Jun 06, 201830.4130.4730.3230.4630.0543,700
Jun 05, 201830.2530.2930.1830.2729.8668,500
Jun 04, 201830.2830.3830.1930.2629.8517,800
Jun 01, 201830.0230.0429.9330.0129.6029,100
May 31, 201829.9730.0329.8729.9929.5835,100
May 30, 201829.9730.1029.8930.0729.6649,200
May 29, 201829.8029.8029.5829.6829.2847,100
May 25, 201829.9529.9829.8629.9629.5515,200
May 24, 201830.0030.0629.8930.0129.6019,100
May 23, 201829.8529.9429.8029.9429.5336,800
May 22, 201830.1430.1830.0030.0529.6451,500
May 21, 201830.0630.0930.0130.0629.65119,800
May 18, 201829.9029.9329.8629.9329.5227,100
May 17, 201830.0230.0329.9129.9729.5615,300
May 16, 201830.0330.1230.0030.0929.6825,800
May 15, 201830.1830.2330.1430.1529.7416,700
May 14, 201830.6930.7530.6030.6230.2025,100
May 11, 201830.4830.5730.4530.4930.0822,700
May 10, 201830.2730.3930.2730.3829.9762,500
May 09, 201830.0830.2030.0630.1729.76106,200
May 08, 201830.1130.1630.0430.1429.7363,100
May 07, 201830.1030.1930.0530.0829.6725,300
May 04, 201829.8330.1429.8330.1029.6924,500
May 03, 201830.0130.1429.9130.1029.6934,600
May 02, 201830.1030.2630.0630.0829.6735,000
May 01, 201830.2630.2630.1030.2029.7927,900
Apr 30, 201830.3130.4030.2230.2429.8351,700
Apr 27, 201830.0930.1630.0130.1629.7520,300
Apr 26, 201829.9530.0129.9029.9829.5731,600
Apr 25, 201829.7229.7529.6729.7229.3243,900
Apr 24, 201829.9329.9329.7129.7929.3967,800
Apr 23, 201829.8729.8729.7529.7829.3866,100
Apr 20, 201829.9729.9929.8929.9229.5170,900
Apr 19, 201830.1830.1929.9930.0829.6717,600
Apr 18, 201830.1830.2730.1530.2329.8219,800
Apr 17, 201830.0230.1530.0130.1429.7335,100
Apr 16, 201829.9830.0329.9329.9829.5729,500
Apr 13, 201830.0530.0729.9630.0229.6146,300
Apr 12, 201829.9930.0329.9430.0129.6062,600
Apr 11, 201830.0230.1229.9929.9929.5879,800
Apr 10, 201830.0930.1029.9730.0629.6541,200
Apr 09, 201829.9330.0929.9129.9129.5036,800
Apr 06, 201829.6929.8729.6029.6629.26124,200
Apr 05, 201829.8229.8629.7429.8029.4030,600
Apr 04, 201829.4229.7929.3829.7829.38164,800
Apr 03, 201829.5129.5729.4229.5629.1649,500
Apr 02, 201829.5229.6329.2229.3528.95139,600
Mar 29, 201829.6029.7729.5829.7329.3360,900
Mar 28, 201829.3729.5229.2729.3728.9735,300
Mar 27, 201829.4829.5829.1929.2628.8698,000
Mar 26, 201829.3429.4929.2029.4929.0994,300
Mar 23, 201829.4529.4629.1029.1028.70114,200
Mar 22, 201829.4829.5029.3129.3128.91100,600
Mar 22, 20180.203 Dividend
Mar 21, 201829.7429.9429.7429.8629.2577,900
Mar 20, 201829.8229.9229.8229.8229.2141,900
Mar 19, 201829.8129.8629.7329.8129.2145,100
Mar 16, 201829.8129.8729.7529.7929.1929,000
Mar 15, 201829.8829.9929.8429.8629.2531,000
Mar 14, 201829.9129.9329.7729.8629.2517,900
Mar 13, 201829.9429.9829.6629.6929.09413,100
Mar 12, 201829.8729.8729.7529.8729.2689,000
Mar 09, 201829.7329.8429.7329.8429.23147,500
Mar 08, 201829.7529.7729.6529.7229.1243,300
Mar 07, 201829.5029.6129.4229.5828.98156,600
Mar 06, 201829.4329.5029.3729.4528.85126,200
Mar 05, 201829.1829.4529.1729.4228.82112,700
Mar 02, 201829.2129.3929.1329.3528.75146,900
Mar 01, 201829.3229.4629.0629.1728.58166,700
Feb 28, 201829.5129.5329.2729.2828.69124,700
Feb 27, 201829.8229.8329.5229.5228.92596,600
Feb 26, 201830.0130.1229.9130.0929.48107,700
Feb 23, 201829.7229.8029.6529.7929.1959,600
Feb 22, 201829.4129.5829.3329.4428.841,849,200
Feb 21, 201829.6429.7729.3329.3328.732,101,600
Feb 20, 201829.6029.6829.5129.5628.96190,500
Feb 16, 201829.6429.8529.6429.7429.1465,400
Feb 15, 201829.4429.6029.3329.6029.0093,100
Feb 14, 201829.0029.4729.0029.4728.8787,500
Feb 13, 201829.0729.1928.9829.1828.5992,300
Feb 12, 201828.9929.1528.9029.1528.56126,800
Feb 09, 201828.9128.9828.3128.8428.25124,500
Feb 08, 201829.4129.4128.7128.7328.1590,800
Feb 07, 201829.4529.7029.3929.3928.7996,000
Feb 06, 201829.1229.8629.1129.7929.19115,300
Feb 05, 201830.1230.1729.3229.3428.74124,600
Feb 02, 201830.8030.8030.4730.5229.9091,100
Feb 01, 201831.1431.2031.0831.1530.5255,100
Jan 31, 201831.3631.4331.2731.3830.74116,400
Jan 30, 201831.2731.3031.1031.1330.5035,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...