iShares International Developed Real Estate ETF Historical Stock Prices

IFGL 
$29.37
*  
0.33
1.14%
Get IFGL Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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 29.16 29.40 29.16 29.37 173,737
05/23/2016 28.95 29.12 28.95 29.04 127,685
05/20/2016 29.08 29.1799 29.08 29.1 18,573
05/19/2016 28.84 28.92 28.79 28.9 56,915
05/18/2016 29.21 29.449 29.1 29.15 46,100
05/17/2016 29.37 29.51 29.266 29.325 129,544
05/16/2016 29.14 29.405 29.14 29.34 36,107
05/13/2016 29.14 29.23 29.06 29.15 113,980
05/12/2016 29.51 29.5101 29.26 29.35 116,001
05/11/2016 29.62 29.67 29.48 29.48 831,538
05/10/2016 29.78 29.96 29.78 29.9537 40,330
05/09/2016 29.64 29.73 29.6 29.6546 171,591
05/06/2016 29.38 29.54 29.3291 29.49 32,513
05/05/2016 29.54 29.6399 29.4601 29.53 806,745
05/04/2016 29.64 29.64 29.475 29.57 718,056
05/03/2016 29.94 29.94 29.7315 29.7538 120,394
05/02/2016 30.01 30.16 30.01 30.13 125,053
04/29/2016 29.82 29.9162 29.69 29.91 164,218
04/28/2016 29.86 30.08 29.77 29.8013 63,394
04/27/2016 30.05 30.12 29.94 30.06 37,437
04/26/2016 30.06 30.22 30.06 30.16 69,710
04/25/2016 29.8 29.94 29.79 29.9 56,545
04/22/2016 29.79 29.8199 29.5725 29.68 52,422
04/21/2016 29.84 29.92 29.585 29.64 133,262
04/20/2016 30.04 30.08 29.94 29.96 119,005
04/19/2016 29.87 30.09 29.86 29.98 85,966
04/18/2016 29.46 29.76 29.46 29.745 53,444
04/15/2016 29.6 29.6 29.47 29.47 90,764
04/14/2016 29.58 29.67 29.56 29.56 40,115
04/13/2016 29.71 29.7698 29.63 29.73 34,295
04/12/2016 29.38 29.5899 29.27 29.51 50,828
04/11/2016 29.34 29.51 29.29 29.29 56,920
04/08/2016 29.19 29.31 29.12 29.18 43,700
04/07/2016 28.87 28.98 28.685 28.77 107,003
04/06/2016 28.79 29.09 28.76 29.09 56,981
04/05/2016 28.74 28.79 28.67 28.67 130,097
04/04/2016 29.01 29.03 28.9 28.9 105,008
04/01/2016 28.73 28.96 28.63 28.94 234,964
03/31/2016 29.36 29.37 29.1601 29.22 415,209
03/30/2016 29.29 29.49 29.29 29.38 257,438
03/29/2016 28.68 29.15 28.63 29.12 1,078,075
03/28/2016 28.58 28.7799 28.52 28.67 591,967
03/24/2016 28.3 28.54 28.3 28.52 675,946
03/23/2016 28.85 28.85 28.6 28.6 130,337
03/22/2016 29.06 29.23 29.06 29.21 177,730
03/21/2016 28.98 29.3199 28.98 29.2 105,880
03/18/2016 29.32 29.37 29.19 29.19 55,976
03/17/2016 29.14 29.39 29.0825 29.32 124,229
03/16/2016 28.39 28.99 28.35 28.98 96,805
03/15/2016 28.52 28.53 28.4375 28.51 44,948
03/14/2016 28.66 28.7145 28.6 28.67 43,978
03/11/2016 28.4 28.65 28.4 28.64 104,630
03/10/2016 28.15 28.218 27.83 27.99 41,313
03/09/2016 27.94 28.05 27.9301 27.97 45,284
03/08/2016 27.89 27.9909 27.86 27.86 94,349
03/07/2016 27.9 28.1 27.8001 27.97 379,166
03/04/2016 28.03 28.2595 28.03 28.13 137,024
03/03/2016 27.78 28.038 27.78 28 73,292
03/02/2016 27.61 27.91 27.61 27.88 253,301
03/01/2016 27.3 27.72 27.2901 27.72 321,583
02/29/2016 27.18 27.25 26.98 26.98 120,618
02/26/2016 27.31 27.36 27.09 27.1 75,564
02/25/2016 26.88 27.28 26.87 27.28 93,228
02/24/2016 26.69 27.12 26.69 27.12 160,948
02/23/2016 27.16 27.16 26.9 26.91 27,776
*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?