Advertisement
U.S. markets close in 5 hours 40 minutes

iShares International Developed Real Estate ETF (IFGL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.26+0.01 (+0.07%)
As of 10:00AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.2121.2621.2121.2621.261,643
Mar 27, 202421.0821.2521.0821.2521.2513,400
Mar 26, 202421.0321.0621.0021.0221.0221,500
Mar 25, 202421.0321.0921.0021.0021.0021,300
Mar 22, 202420.9921.0420.9620.9620.9617,500
Mar 21, 202420.9921.0320.9520.9520.956,800
Mar 21, 20240.111 Dividend
Mar 20, 202420.7220.9920.7220.9920.8810,100
Mar 19, 202420.6520.8220.6420.7620.658,300
Mar 18, 202420.5320.5520.4720.4820.377,000
Mar 15, 202420.6720.6720.4820.5120.406,800
Mar 14, 202420.6820.6820.4220.4920.3814,800
Mar 13, 202420.5920.6720.5820.5820.4715,200
Mar 12, 202420.7020.7220.6220.6720.565,400
Mar 11, 202420.7220.7920.6720.7120.607,500
Mar 08, 202420.7520.8220.7020.7020.5910,700
Mar 07, 202420.4820.5520.4720.5420.4316,500
Mar 06, 202420.4720.4720.3520.3720.2621,700
Mar 05, 202420.1620.1920.0920.1019.996,200
Mar 04, 202420.2520.2520.2020.2020.0914,600
Mar 01, 202420.1220.3120.0620.2720.165,600
Feb 29, 202420.2020.2020.0120.0919.985,400
Feb 28, 202419.9520.0519.9520.0319.9212,000
Feb 27, 202420.2120.2620.1520.1820.0714,100
Feb 26, 202420.2720.3120.1920.2520.144,300
Feb 23, 202420.3720.3820.2620.2820.178,400
Feb 22, 202420.3620.4320.3220.4320.328,400
Feb 21, 202420.2520.3620.2120.3020.1911,100
Feb 20, 202420.2720.3020.2020.2220.1110,200
Feb 16, 202420.2520.3720.2120.2820.177,700
Feb 15, 202420.2020.3620.2020.3620.2526,500
Feb 14, 202420.0120.0919.9820.0419.936,300
Feb 13, 202420.0620.1319.8719.9119.8028,400
Feb 12, 202420.4220.5820.4220.4820.3710,200
Feb 09, 202420.3220.3520.2420.3220.2110,500
Feb 08, 202420.4320.4620.3520.3920.283,500
Feb 07, 202420.5220.5420.4320.4520.345,700
Feb 06, 202420.3220.5220.3220.4820.379,600
Feb 05, 202420.4520.4920.3320.3920.2810,700
Feb 02, 202420.5820.6520.4720.5520.4410,000
Feb 01, 202420.6620.8020.6020.7420.63114,200
Jan 31, 202420.8921.0420.7720.7720.6630,900
Jan 30, 202420.7820.8020.7220.7420.639,600
Jan 29, 202420.6820.8820.6620.8220.714,500
Jan 26, 202420.6920.7320.6420.6420.5313,400
Jan 25, 202420.6820.6820.5620.5720.4617,900
Jan 24, 202420.8820.8820.6420.6420.534,600
Jan 23, 202420.5420.6020.4620.5420.436,700
Jan 22, 202420.7120.7420.6620.7420.6321,500
Jan 19, 202420.4720.6420.4320.6420.5313,200
Jan 18, 202420.4620.5020.3520.4420.3314,300
Jan 17, 202420.4420.4920.3720.4520.3419,200
Jan 16, 202421.0621.0620.8720.8820.7717,500
Jan 12, 202421.4521.5021.3521.3621.2515,200
Jan 11, 202421.2821.2821.0921.2521.1430,700
Jan 10, 202421.3121.3121.2221.2521.1410,700
Jan 09, 202421.1921.2121.1221.1321.028,400
Jan 08, 202421.1721.3821.1721.3821.278,900
Jan 05, 202421.1621.3121.1421.1921.0810,600
Jan 04, 202421.1821.1821.0821.1521.045,600
Jan 03, 202421.2021.3121.1621.2821.1711,200
Jan 02, 202421.5721.5921.4321.4721.3614,600
Dec 29, 202321.7621.8321.7321.7621.6430,800
Dec 28, 202321.7921.8821.7821.8021.6815,400
Dec 27, 202321.6821.8421.6821.8421.7227,800
Dec 26, 202321.4321.6321.4321.5721.4634,600
Dec 22, 202321.5521.5721.5121.5321.429,600
Dec 21, 202321.3821.5321.3821.4621.35106,200
Dec 20, 202321.4021.4621.1721.1821.0728,700
Dec 19, 202321.2621.4121.2621.3221.2131,200
Dec 18, 202321.2221.3421.1321.1921.0834,100
Dec 15, 202321.4721.5021.2221.2221.1114,300
Dec 14, 202321.4721.6721.3821.4921.3871,500
Dec 13, 202320.4320.9920.0920.9420.8369,100
Dec 12, 202320.4220.5020.3420.4220.3134,200
Dec 11, 202320.3920.4820.3920.4420.3314,100
Dec 08, 202320.3520.4820.3320.4220.3120,700
Dec 07, 202320.4220.6020.4020.5420.4314,900
Dec 06, 202320.4620.5420.3420.3420.2328,500
Dec 05, 202320.1920.3120.1820.2320.1222,300
Dec 04, 202320.1720.2820.1620.2720.1624,200
Dec 01, 202319.9120.3419.9120.3420.2312,300
Nov 30, 202320.0620.0619.9419.9519.84173,500
Nov 29, 202320.0320.1520.0220.1320.0217,100
Nov 28, 202319.8920.0119.8219.9819.8719,000
Nov 27, 202319.8819.9819.8719.9819.8714,000
Nov 24, 202319.8619.9219.8419.9219.819,400
Nov 22, 202319.7919.8619.7919.8619.754,800
Nov 21, 202319.8819.9319.7319.7419.647,900
Nov 20, 202319.8820.0619.8520.0619.9522,500
Nov 17, 202319.8319.8819.7619.8819.777,900
Nov 16, 202319.7119.7719.6419.7019.6026,500
Nov 15, 202319.8419.8719.7319.7619.66115,100
Nov 14, 202319.4019.8219.4019.8119.7115,900
Nov 13, 202318.8018.8918.7818.8418.7410,600
Nov 10, 202318.8918.9518.7218.9518.8515,100
Nov 09, 202319.0419.1018.8518.8618.7613,200
Nov 08, 202318.9518.9718.9018.9018.8034,000
Nov 07, 202319.0419.0719.0119.0718.9716,800
Nov 06, 202319.3519.3519.1819.1819.0810,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...