iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund Historical Stock Prices

IFGL 
$32.38
*  
0.17
0.53%
Get IFGL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IFGL now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.28  32.4106  32.24  32.38 102,449
05/04/2015 32.28 32.4106 32.24 32.38 102,449
05/01/2015 32.11 32.21 31.9105 32.21 178,844
04/30/2015 32.16 32.22 32.01 32.03 370,456
04/29/2015 32.26 32.35 32.2 32.29 170,119
04/28/2015 32.36 32.43 32.24 32.41 85,610
04/27/2015 32.23 32.45 32.225 32.33 92,612
04/24/2015 32.15 32.18 32.03 32.17 172,577
04/23/2015 31.82 32.05 31.66 31.97 77,737
04/22/2015 31.93 32.0087 31.8 31.99 113,462
04/21/2015 31.94 31.96 31.81 31.88 87,219
04/20/2015 31.88 31.92 31.73 31.81 640,488
04/17/2015 31.8 31.93 31.74 31.83 75,086
04/16/2015 32 32.27 31.93 32.18 43,427
04/15/2015 31.99 32.1 31.876 31.98 64,526
04/14/2015 31.8 32.01 31.77 31.99 58,134
04/13/2015 31.9 32.0045 31.7013 31.71 151,701
04/10/2015 32.04 32.17 32.04 32.1 115,858
04/09/2015 32.11 32.2045 32.01 32.13 48,760
04/08/2015 32 32.12 31.9568 32.04 76,914
04/07/2015 31.81 31.9849 31.66 31.66 112,850
04/06/2015 31.6 31.97 31.56 31.75 160,258
04/02/2015 31.34 31.54 31.34 31.54 93,268
04/01/2015 31.19 31.3848 31.1 31.29 65,716
03/31/2015 31.05 31.1499 30.9647 31.05 207,032
03/30/2015 31.5 31.54 31.3701 31.46 85,351
03/27/2015 31.42 31.58 31.42 31.5418 28,930
03/26/2015 31.54 31.54 31.28 31.39 52,135
03/25/2015 31.96 31.96 31.62 31.62 37,960
03/24/2015 31.87 31.98 31.8424 31.93 73,107
03/23/2015 31.61 31.7399 31.5351 31.7099 50,090
03/20/2015 31.49 31.7099 31.35 31.66 48,086
03/19/2015 31.07 31.214 31 31.1 37,063
03/18/2015 30.57 31.19 30.47 31.13 63,371
03/17/2015 30.5 30.58 30.41 30.57 54,025
03/16/2015 30.75 30.8299 30.72 30.78 44,097
03/13/2015 30.46 30.5649 30.38 30.54 55,409
03/12/2015 30.43 30.54 30.4084 30.47 25,044
03/11/2015 30.16 30.24 30.12 30.17 65,474
03/10/2015 30.17 30.261 30.02 30.04 108,305
03/09/2015 30.62 30.636 30.4903 30.59 127,008
03/06/2015 31.28 31.28 30.9 30.94 190,736
03/05/2015 31.5 31.64 31.4782 31.52 99,116
03/04/2015 31.73 31.84 31.52 31.64 131,790
03/03/2015 31.99 32.061 31.938 32.02 142,838
03/02/2015 32.03 32.07 31.95 32.07 162,547
02/27/2015 32.04 32.07 31.84 31.86 645,723
02/26/2015 32.17 32.2 32.04 32.06 245,888
02/25/2015 32.09 32.23 32.06 32.17 332,075
02/24/2015 31.91 32.18 31.845 32.09 84,465
02/23/2015 31.88 32.06 31.88 32.04 119,456
02/20/2015 31.78 32.12 31.71 32.07 73,617
02/19/2015 31.9 32.06 31.9 31.94 50,171
02/18/2015 31.96 32.12 31.8633 32.07 82,776
02/17/2015 31.86 32.0176 31.73 31.95 141,937
02/13/2015 31.84 32.07 31.81 32.06 67,805
02/12/2015 31.58 31.75 31.54 31.72 138,658
02/11/2015 31.36 31.47 31.31 31.41 47,896
02/10/2015 31.41 31.585 31.4001 31.57 36,140
02/09/2015 31.26 31.4 31.2577 31.3 443,248
02/06/2015 32 32 31.7249 31.76 106,683
02/05/2015 31.75 32.1199 31.75 32.11 74,526
02/04/2015 31.58 31.7 31.47 31.52 57,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?