IFGL - iShares International Dev Real Est ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201829.0629.1729.0129.1029.1062,739
Aug 20, 201828.9929.0828.9729.0229.0250,200
Aug 17, 201828.6428.9428.6428.9128.9123,400
Aug 16, 201828.6728.8028.6728.6828.6865,000
Aug 15, 201828.4528.5928.3328.5328.5367,500
Aug 14, 201828.6428.7128.6228.6828.6834,000
Aug 13, 201828.7728.8328.6828.7228.7243,400
Aug 10, 201828.7428.8628.7328.7728.7748,900
Aug 09, 201829.3329.3629.1929.2029.20202,100
Aug 08, 201829.3429.4229.2629.3729.3730,300
Aug 07, 201829.4129.4629.3529.3629.3654,100
Aug 06, 201829.2129.2529.1329.2229.2246,500
Aug 03, 201829.1529.3529.1529.3529.3541,100
Aug 02, 201829.1629.2429.1529.2129.2117,800
Aug 01, 201829.3829.4029.3029.3329.3318,800
Jul 31, 201829.5829.6429.5429.5629.5659,000
Jul 30, 201829.4929.5529.4629.5429.5443,700
Jul 27, 201829.4629.5629.4029.4329.4323,200
Jul 26, 201829.4929.4929.4029.4329.4334,300
Jul 25, 201829.3929.6529.3729.6129.6118,800
Jul 24, 201829.3929.4529.2929.3029.3064,500
Jul 23, 201829.2729.2929.1729.2029.2020,200
Jul 20, 201829.2129.3429.2029.3429.3419,800
Jul 19, 201829.0229.1729.0129.1229.1274,600
Jul 18, 201829.1829.2929.1629.2329.2329,800
Jul 17, 201829.1329.3229.1229.2629.2642,800
Jul 16, 201829.2829.3129.2529.2629.2627,600
Jul 13, 201829.2129.2929.1829.2929.2918,500
Jul 12, 201829.1829.2929.1829.2529.2560,000
Jul 11, 201829.2929.3429.1029.1229.1259,100
Jul 10, 201829.4529.5429.4429.5229.5217,700
Jul 09, 201829.5929.6629.5329.5729.5728,800
Jul 06, 201829.3729.5329.3229.4429.4496,700
Jul 05, 201829.2729.3329.2129.2529.2559,600
Jul 03, 201829.2029.2729.1129.1229.12221,200
Jul 02, 201828.8929.0228.8429.0129.01205,600
Jun 29, 201829.1629.2229.1129.1829.1854,300
Jun 28, 201828.9729.0928.9229.0529.0533,100
Jun 27, 201829.2429.2728.9528.9828.9850,000
Jun 26, 201829.3829.4429.3329.3629.3658,400
Jun 25, 201829.3129.3829.2229.2729.2767,200
Jun 22, 201829.5829.6129.4629.5329.5333,700
Jun 21, 201829.3329.4029.2729.3129.3152,300
Jun 20, 201829.3929.4429.3129.3929.39103,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...