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

IFGL 
$29.91
*  
0.04
0.13%
Get IFGL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IFGL now
Exchange: NASDAQ

Community Rating:
View:    IFGL After Hours
 
 
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 30-APR-2015 TO 31-JUL-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  29.95  30.01  29.81  29.91 45,094
07/31/2015 30.18 30.18 29.95 29.95 90,250
07/30/2015 29.88 29.94 29.7301 29.93 53,103
07/29/2015 29.85 30.13 29.8234 29.99 55,949
07/28/2015 29.81 30 29.72 29.97 44,623
07/27/2015 29.82 29.82 29.59 29.62 104,821
07/24/2015 29.98 29.9892 29.714 29.72 84,046
07/23/2015 29.98 30.01 29.83 29.87 68,060
07/22/2015 30.12 30.23 30.12 30.19 66,736
07/21/2015 30.22 30.34 30.21 30.25 92,255
07/20/2015 30.4 30.47 30.34 30.35 301,457
07/17/2015 30.4 30.44 30.39 30.44 57,344
07/16/2015 30.48 30.4899 30.3884 30.39 34,704
07/15/2015 30.14 30.21 30.06 30.12 160,065
07/14/2015 30.13 30.243 30.1 30.2299 59,896
07/13/2015 29.89 30.11 29.89 30.07 49,049
07/10/2015 29.67 29.7273 29.5901 29.7 54,446
07/09/2015 29.26 29.33 29.08 29.16 401,024
07/08/2015 29.01 29.03 28.695 28.81 231,308
07/07/2015 29.29 29.49 29.02 29.45 215,791
07/06/2015 29.46 29.57 29.35 29.46 115,556
07/02/2015 29.88 29.88 29.72 29.78 115,369
07/01/2015 29.94 30.075 29.87 29.95 116,080
06/30/2015 29.97 30.0199 29.62 29.74 547,808
06/29/2015 29.89 30.0699 29.64 29.64 81,076
06/26/2015 30.33 30.41 30.25 30.3 110,833
06/25/2015 30.55 30.55 30.35 30.36 318,146
06/24/2015 30.64 30.69 30.43 30.46 446,657
06/23/2015 31.08 31.27 31.08 31.24 73,736
06/22/2015 31.15 31.3 31.1 31.11 46,137
06/19/2015 30.83 30.9099 30.7901 30.84 31,795
06/18/2015 30.8 30.99 30.8 30.9 503,206
06/17/2015 30.72 30.83 30.4603 30.76 48,600
06/16/2015 30.79 30.9099 30.7554 30.9 199,826
06/15/2015 30.77 30.86 30.6401 30.86 42,250
06/12/2015 30.7 30.95 30.7 30.88 52,333
06/11/2015 31 31.06 30.94 31.01 28,436
06/10/2015 30.75 30.98 30.7 30.95 57,634
06/09/2015 30.47 30.57 30.41 30.49 123,649
06/08/2015 30.49 30.49 30.3501 30.45 39,865
06/05/2015 30.53 30.62 30.43 30.51 23,040
06/04/2015 31 31.13 30.86 30.92 35,408
06/03/2015 31.3 31.37 31.1725 31.26 49,592
06/02/2015 31.27 31.508 31.27 31.38 44,431
06/01/2015 31.45 31.65 31.301 31.3753 39,222
05/29/2015 31.41 31.5 31.27 31.37 59,234
05/28/2015 31.48 31.71 31.44 31.6 45,156
05/27/2015 31.65 31.9 31.65 31.87 116,756
05/26/2015 32 32.0599 31.74 31.824 24,944
05/22/2015 32.2 32.25 32.155 32.23 31,868
05/21/2015 32.22 32.3 32.195 32.27 32,357
05/20/2015 32.25 32.3801 32.18 32.26 79,716
05/19/2015 32.23 32.3599 32.2125 32.3 36,483
05/18/2015 32.39 32.4 32.24 32.3 65,588
05/15/2015 32.35 32.636 32.35 32.57 255,583
05/14/2015 32.22 32.34 32.16 32.34 35,769
05/13/2015 32.03 32.17 31.9802 32.01 29,605
05/12/2015 31.74 31.8125 31.6054 31.78 82,619
05/11/2015 31.97 32.02 31.81 31.81 93,384
05/08/2015 31.93 32.19 31.8801 32.125 59,533
05/07/2015 31.38 31.44 31.26 31.37 180,585
05/06/2015 31.86 31.8608 31.55 31.63 248,832
05/05/2015 32.32 32.32 31.913 31.94 204,432
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
*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?