UK Markets closed

iShares International Dev Real Est ETF (IFGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.04+0.17 (+0.59%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202128.4228.5728.2528.2528.2512,100
24 Nov 202128.5928.8228.5928.8028.8026,300
23 Nov 202128.6628.7628.5228.6428.6431,000
22 Nov 202128.8728.9628.7228.7528.758,100
19 Nov 202129.0029.0228.9028.9628.9665,900
18 Nov 202128.9929.0428.8829.0429.0419,000
17 Nov 202128.9528.9528.7528.8628.866,700
16 Nov 202129.0429.1528.9628.9928.9953,200
15 Nov 202129.0729.2228.9729.0029.0042,100
12 Nov 202129.0929.1729.0729.1329.1331,500
11 Nov 202129.0429.1228.9529.0029.0026,300
10 Nov 202129.2829.4029.0329.0329.0328,500
09 Nov 202129.4629.5429.3529.4829.4828,000
08 Nov 202129.5529.6229.4629.5729.57223,900
05 Nov 202129.5229.6029.4029.5229.5222,400
04 Nov 202129.4029.4829.2929.4529.4515,600
03 Nov 202129.1229.3228.9029.2929.2938,700
02 Nov 202129.0929.1628.9528.9728.9753,300
01 Nov 202129.1129.2129.0329.1829.1831,700
29 Oct 202129.1629.3129.1329.1729.1719,200
28 Oct 202129.4429.6129.4229.6029.6043,800
27 Oct 202129.3729.4729.3029.3029.3013,800
26 Oct 202129.3129.4629.1429.2129.2118,600
25 Oct 202129.2829.3429.2629.3129.314,900
22 Oct 202129.3129.3929.2629.2729.277,500
21 Oct 202129.2129.2529.1729.2429.245,200
20 Oct 202129.1329.2529.0829.2529.255,100
19 Oct 202129.1129.2329.1129.1929.1911,100
18 Oct 202128.9029.0728.9029.0229.0216,200
15 Oct 202128.9329.1728.9329.1529.1517,200
14 Oct 202128.8228.8928.7528.8028.8056,300
13 Oct 202128.4828.7028.4328.7028.709,800
12 Oct 202128.1328.3528.1328.3528.3518,600
11 Oct 202128.0028.2428.0028.0128.01111,300
08 Oct 202128.2328.2328.0128.1028.10759,700
07 Oct 202128.1128.3428.1128.3128.3113,700
06 Oct 202127.7528.0027.7328.0028.007,400
05 Oct 202128.1328.2028.0128.1828.1819,600
04 Oct 202128.2728.3128.0128.0128.0112,900
01 Oct 202128.0928.2028.0228.2028.20107,500
30 Sept 202128.2128.2928.0028.0028.0037,600
29 Sept 202128.3428.4128.1528.2128.2118,100
28 Sept 202128.4528.6728.2628.6728.6717,600
27 Sept 202128.8628.9728.8028.8628.8610,200
24 Sept 202128.7328.7828.6528.7528.7510,700
23 Sept 202129.4329.5429.4329.4829.4819,800
22 Sept 202129.2229.4129.1329.3229.3211,100
21 Sept 202129.1529.2229.0629.1529.15201,300
20 Sept 202128.8528.8528.5528.7128.7128,300
17 Sept 202129.5929.5929.3029.3329.3367,600
16 Sept 202129.5829.6929.5029.6329.6314,600
15 Sept 202129.7629.8029.6229.7529.7516,700
14 Sept 202130.0030.0029.8229.8629.8617,400
13 Sept 202129.9029.9529.7729.9529.956,800
10 Sept 202130.0830.0829.7529.7629.766,900
09 Sept 202129.9430.0829.9229.9929.994,300
08 Sept 202129.9329.9329.7329.8729.8711,800
07 Sept 202130.2630.3530.1030.1530.1513,100
03 Sept 202130.4130.4730.3230.4330.439,500
02 Sept 202130.4630.4730.2530.4730.47217,900
01 Sept 202130.3230.4530.3030.4130.4181,500
31 Aug 202130.2130.3530.1130.1630.1672,400
30 Aug 202130.3030.4430.2830.3730.3734,400
27 Aug 202130.0130.3430.0130.3330.3323,300
26 Aug 202129.7829.9529.7129.7129.7125,400
25 Aug 202129.7829.8929.7029.8729.8712,700
24 Aug 202129.8429.9129.7629.9129.915,200
23 Aug 202129.8529.9729.7829.9629.9627,300
20 Aug 202129.8630.0629.8630.0630.0622,000
19 Aug 202129.8029.9529.8029.8529.8514,700
18 Aug 202130.1730.3030.1030.1930.1948,900
17 Aug 202130.0630.0829.9429.9729.976,900
16 Aug 202130.3530.4630.3230.4030.4012,600
13 Aug 202130.3430.4530.3130.3930.3918,400
12 Aug 202130.1330.1930.0430.0430.0439,300
11 Aug 202130.1430.2530.0930.1830.187,800
10 Aug 202129.9329.9929.9029.9029.904,300
09 Aug 202130.1830.2630.0530.1030.1024,700
06 Aug 202130.2430.2530.1330.2030.205,000
05 Aug 202130.3930.4930.2830.3630.3613,100
04 Aug 202130.2830.3430.1330.1330.136,600
03 Aug 202130.1730.2029.9930.1930.1932,600
02 Aug 202130.1930.2030.1130.1530.159,700
30 Jul 202130.0230.1529.9830.0030.003,500
29 Jul 202130.0430.1029.9329.9929.9922,700
28 Jul 202129.9930.1029.8930.0930.0913,800
27 Jul 202129.7729.8129.7329.8129.8112,900
26 Jul 202129.6929.8029.6929.7229.7210,800
23 Jul 202129.7229.9529.6429.9529.9516,800
22 Jul 202129.8529.8729.7229.8629.8615,900
21 Jul 202129.5729.8529.5029.8429.8434,400
20 Jul 202129.3529.5629.3329.4229.429,900
19 Jul 202129.4229.4229.1629.2629.2612,600
16 Jul 202129.8829.9729.7129.7129.7148,100
15 Jul 202129.7829.9629.6929.8429.8418,700
14 Jul 202129.9730.0729.9730.0130.018,500
13 Jul 202130.1630.2530.0030.0130.017,600
12 Jul 202130.2130.3930.2130.2830.2816,900
09 Jul 202129.9530.1929.9130.1930.199,000
08 Jul 202129.6029.8229.5829.6629.667,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...