Historical Stock Prices

IFGL 
$32.22
*  
0.31
0.95%
Get IFGL Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 32.4 32.4 32.22 32.22 97,656
07/24/2014 32.61 32.61 32.47 32.53 40,886
07/23/2014 32.48 32.606 32.48 32.59 50,574
07/22/2014 32.37 32.5 32.37 32.46 83,349
07/21/2014 32.23 32.37 32.22 32.25 257,576
07/18/2014 32.28 32.48 32.27 32.47 41,598
07/17/2014 32.35 32.36 32.12 32.15 169,910
07/16/2014 32.32 32.44 32.32 32.42 99,851
07/15/2014 32.32 32.34 32.0314 32.16 46,532
07/14/2014 32.25 32.25 32.12 32.16 66,253
07/11/2014 31.82 32.06 31.82 32.05 83,793
07/10/2014 31.84 32.0299 31.76 31.94 236,969
07/09/2014 31.91 32.08 31.89 32.06 116,584
07/08/2014 32.07 32.09 31.75 31.84 76,151
07/07/2014 32.1 32.1 32 32.02 41,675
07/03/2014 32.32 32.32 32.23 32.27 90,803
07/02/2014 32.34 32.34 32.23 32.3 81,512
07/01/2014 32.25 32.32 32.1735 32.25 77,210
06/30/2014 31.94 32.13 31.94 32.13 557,202
06/27/2014 32.11 32.1799 32.05 32.07 80,341
06/26/2014 32.07 32.14 31.93 32.09 69,475
06/25/2014 31.87 31.96 31.7801 31.92 124,367
06/24/2014 31.82 31.8937 31.67 31.7 101,283
06/23/2014 32.34 32.34 32.2201 32.32 163,022
06/20/2014 32.39 32.5 32.39 32.48 54,059
06/19/2014 32.39 32.39 32.24 32.3404 59,213
06/18/2014 32.18 32.247 31.91 32.22 82,552
06/17/2014 32.01 32.02 31.87 31.99 84,530
06/16/2014 31.97 32.111 31.97 32.04 97,448
06/13/2014 32.24 32.24 32.09 32.13 26,607
06/12/2014 32.39 32.3999 32.1 32.14 86,384
06/11/2014 32.29 32.29 32.15 32.15 137,966
06/10/2014 32.47 32.47 32.33 32.41 107,385
06/09/2014 32.59 32.62 32.51 32.58 91,007
06/06/2014 32.41 32.5565 32.41 32.54 34,317
06/05/2014 32.21 32.38 32.1501 32.32 66,874
06/04/2014 32.15 32.24 32.1117 32.19 119,467
06/03/2014 32.33 32.34 32.24 32.315 201,572
06/02/2014 32.18 32.37 32.15 32.35 98,731
05/30/2014 32.12 32.1824 32.08 32.08 70,586
05/29/2014 31.95 32.09 31.95 32.09 35,878
05/28/2014 31.96 31.96 31.83 31.87 65,202
05/27/2014 32.04 32.06 31.8976 32 94,954
05/23/2014 31.82 31.92 31.73 31.84 158,951
05/22/2014 31.53 31.63 31.53 31.56 55,010
05/21/2014 31.53 31.61 31.5135 31.55 88,167
05/20/2014 31.58 31.58 31.39 31.41 108,452
05/19/2014 31.66 31.75 31.6 31.71 125,934
05/16/2014 31.6 31.77 31.6 31.75 144,895
05/15/2014 31.6 31.67 31.52 31.58 95,212
05/14/2014 31.55 31.7399 31.55 31.62 187,971
05/13/2014 31.49 31.54 31.3908 31.48 72,296
05/12/2014 31.3 31.42 31.21 31.37 112,988
05/09/2014 31.16 31.24 31.1101 31.12 117,232
05/08/2014 31.19 31.28 31.08 31.11 63,178
05/07/2014 31.08 31.21 31.01 31.13 188,311
05/06/2014 30.89 31.1099 30.89 30.97 56,572
05/05/2014 30.88 30.99 30.78 30.91 92,019
05/02/2014 30.98 31.06 30.9 30.94 75,019
05/01/2014 30.88 30.99 30.86 30.96 40,492
04/30/2014 30.75 30.92 30.73 30.88 246,396
04/29/2014 30.92 30.96 30.83 30.88 77,529
04/28/2014 30.74 30.839 30.58 30.75 138,528
04/25/2014 30.73 30.74 30.5303 30.57 253,015
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.

Research Brokers before you trade

Want to trade FX?