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

(ETF)
IFGL 
$29.45
*  
0.01
0.03%
Get IFGL Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-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  29.29  29.49  29.02  29.45 215,791
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
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
*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?