Home > Quotes > IFGL > Historical Prices

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

IFGL 
$31.92
*  
0.70
  negative  
2.15%
Get IFGL Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  32.49  32.63  31.88  31.92 209,541
06/19/2013 32.49 32.63 31.88 31.92 209,541
06/18/2013 32.45 32.726 32.44 32.62 331,603
06/17/2013 32.29 32.48 32.12 32.27 460,905
06/14/2013 32.1 32.41 32.04 32.13 685,987
06/13/2013 31.53 32.11 31.53 32.08 1,218,212
06/12/2013 31.82 31.87 31.24 31.31 34,235,640
06/11/2013 31.75 31.785 31.52 31.59 501,633
06/10/2013 32.78 32.78 32.461 32.49 144,443
06/07/2013 32.63 32.94 32.555 32.94 242,128
06/06/2013 32.12 32.33 31.88 32.31 434,461
06/05/2013 32.62 32.63 32.16 32.2 459,558
06/04/2013 33.23 33.37 32.87 33.06 434,225
06/03/2013 32.67 32.8399 32.58 32.81 495,603
05/31/2013 33.12 33.17 32.81 32.81 755,587
05/30/2013 33.45 33.45 33.21 33.37 499,064
05/29/2013 33.84 33.85 33.5801 33.74 336,210
05/28/2013 34.51 34.76 34.2 34.26 238,420
05/24/2013 34.03 34.061 33.893 34.05 1,104,506
05/23/2013 34.18 34.5699 33.8308 34.56 853,352
05/22/2013 35.81 36.0256 35.24 35.33 410,614
05/21/2013 35.93 36.064 35.79 35.99 206,391
05/20/2013 36.04 36.25 36.04 36.235 344,486
05/17/2013 35.91 36.15 35.89 36.12 167,103
05/16/2013 35.8 35.8 35.5801 35.61 237,998
05/15/2013 35.69 35.75 35.5101 35.74 1,214,200
05/14/2013 35.77 35.86 35.47 35.84 189,431
05/13/2013 36.14 36.16 36.03 36.12 195,503
05/10/2013 36.35 36.35 36.155 36.33 185,490
05/09/2013 36.62 36.62 36.32 36.36 225,121
05/08/2013 36.81 36.92 36.74 36.91 547,961
05/07/2013 36.92 36.96 36.79 36.92 183,370
05/06/2013 37.01 37.06 36.93 37.05 168,551
05/03/2013 36.95 37.1399 36.8985 37.09 179,831
05/02/2013 36.6 36.77 36.59 36.74 157,485
05/01/2013 36.64 36.739 36.43 36.5 328,866
04/30/2013 36.39 36.71 36.39 36.68 227,852
04/29/2013 36.18 36.55 36.18 36.51 156,129
04/26/2013 36.17 36.17 35.97 36.11 414,191
04/25/2013 36.2 36.439 36.2 36.29 188,801
04/24/2013 36.07 36.289 36.07 36.17 187,611
04/23/2013 35.95 36.0737 35.87 36.05 229,965
04/22/2013 35.92 36.05 35.77 36.01 274,779
04/19/2013 35.95 36.16 35.92 36.16 241,056
04/18/2013 35.73 35.76 35.47 35.6 170,527
04/17/2013 35.68 35.79 35.41 35.55 163,946
04/16/2013 35.79 35.94 35.688 35.91 204,507
04/15/2013 35.87 35.88 35.41 35.43 192,701
04/12/2013 36.06 36.22 36.0001 36.22 164,754
04/11/2013 35.69 35.7972 35.6101 35.68 157,166
04/10/2013 35.5 35.659 35.47 35.61 156,535
04/09/2013 35.27 35.44 35.09 35.33 181,730
04/08/2013 35.4 35.64 35.35 35.625 340,703
04/05/2013 35.14 35.42 34.9 35.4 238,902
04/04/2013 34.56 34.88 34.56 34.88 255,163
04/03/2013 34.42 34.42 34.0295 34.08 238,487
04/02/2013 34.38 34.44 34.28 34.36 1,964,527
04/01/2013 33.82 33.82 33.498 33.54 299,197
03/28/2013 34.08 34.3 34 34.15 370,995
03/27/2013 33.95 34.2 33.95 34.19 158,395
03/26/2013 33.8 34.01 33.8 34.01 100,470
03/25/2013 33.88 33.91 33.54 33.6 154,436
03/22/2013 33.59 33.7199 33.49 33.66 214,863
03/21/2013 33.53 33.63 33.42 33.42 106,006
03/20/2013 33.75 33.75 33.63 33.6931 130,583
03/19/2013 33.68 33.68 33.27 33.49 188,609
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.