iShares International Developed Real Estate ETF Historical Stock Prices

IFGL 
$30.13
*  
0.22
0.74%
Get IFGL Alerts
*Delayed - data as of May 2, 2016  -  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 02-FEB-2016 TO 02-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 30.01 30.16 30.01 30.13 125,053
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
02/22/2016 27.41 27.41 27.32 27.38 83,665
02/19/2016 26.9 27.16 26.86 27.16 93,050
02/18/2016 26.95 26.95 26.75 26.82 41,560
02/17/2016 26.68 26.95 26.61 26.91 479,012
02/16/2016 26.45 26.625 26.44 26.62 75,952
02/12/2016 25.74 26.02 25.7 26.02 1,171,771
02/11/2016 25.68 25.873 25.57 25.72 118,495
02/10/2016 26.1 26.24 25.95 25.96 114,118
02/09/2016 25.67 25.93 25.64 25.83 115,297
02/08/2016 26.25 26.25 25.87 26.1 115,856
02/05/2016 26.77 26.89 26.4 26.49 249,745
02/04/2016 27.05 27.12 26.86 26.92 79,848
02/03/2016 26.85 27.04 26.567 27.04 85,513
02/02/2016 26.69 26.7524 26.4405 26.53 113,795
*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?