Quantcast

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

IFGL 
$27.55
*  
0.27
0.97%
Get IFGL Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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 27.76 27.76 27.54 27.55 55,506
11/09/2018 27.77 27.84 27.7102 27.82 35,205
11/08/2018 28.02 28.1 27.83 27.87 64,028
11/07/2018 28.03 28.17 28 28.17 34,410
11/06/2018 27.6 27.72 27.6 27.7 171,516
11/05/2018 27.45 27.52 27.361 27.44 482,322
11/02/2018 27.66 27.7 27.33 27.46 146,046
11/01/2018 27.43 27.65 27.4 27.65 120,022
10/31/2018 27.14 27.25 27.12 27.16 332,026
10/30/2018 27.18 27.3499 27.18 27.31 95,654
10/29/2018 27.51 27.59 27.07 27.19 118,533
10/26/2018 27.17 27.44 27.07 27.36 397,413
10/25/2018 27.24 27.4 27.19 27.29 115,545
10/24/2018 27.4 27.4028 27.04 27.06 92,010
10/23/2018 27.39 27.58 27.255 27.49 128,601
10/22/2018 27.76 27.778 27.6435 27.71 65,743
10/19/2018 27.69 27.82 27.685 27.75 114,941
10/18/2018 27.81 27.86 27.54 27.61 76,668
10/17/2018 27.75 27.87 27.7 27.72 105,802
10/16/2018 27.51 27.68 27.47 27.68 130,655
10/15/2018 27.13 27.2999 27.031 27.2 292,153
10/12/2018 27.24 27.24 26.99 27.19 250,867
10/11/2018 27.38 27.46 27.18 27.2403 453,523
10/10/2018 27.81 27.81 27.39 27.41 116,633
10/09/2018 27.72 27.94 27.72 27.93 90,462
10/08/2018 27.49 27.69 27.46 27.69 125,090
10/05/2018 27.65 27.65 27.501 27.61 96,286
10/04/2018 27.83 27.89 27.56 27.66 162,918
10/03/2018 28.31 28.37 28.17 28.19 132,953
10/02/2018 28.26 28.36 28.23 28.29 83,404
10/01/2018 28.69 28.69 28.59 28.62 48,281
09/28/2018 28.68 28.73 28.6 28.65 56,574
09/27/2018 28.93 28.97 28.84 28.85 82,270
09/26/2018 28.94 29.1207 28.94 28.98 84,487
09/25/2018 29.1 29.1639 29.04 29.04 47,895
09/24/2018 29.13 29.1999 29.04 29.04 74,760
09/21/2018 29.12 29.19 29.12 29.18 63,633
09/20/2018 29.3 29.37 29.25 29.34 56,037
09/19/2018 29.15 29.2499 29.15 29.2 49,610
09/18/2018 29.25 29.38 29.2 29.37 24,779
09/17/2018 29.1 29.1534 29.0281 29.03 15,689
09/14/2018 29.05 29.1 28.9 28.95 123,231
09/13/2018 29.13 29.1499 28.9632 29.02 27,406
09/12/2018 28.73 28.94 28.73 28.88 82,548
09/11/2018 28.52 28.67 28.4703 28.67 95,934
09/10/2018 28.69 28.69 28.54 28.56 59,826
09/07/2018 28.54 28.6217 28.49 28.54 47,385
09/06/2018 28.73 28.8087 28.63 28.73 149,430
09/05/2018 28.74 28.76 28.661 28.74 77,401
09/04/2018 28.86 28.92 28.81 28.9 52,405
08/31/2018 29.23 29.3 29.07 29.17 167,703
08/30/2018 29 29.32 28.73 29.25 49,478
08/29/2018 29.46 29.61 29.458 29.57 149,116
08/28/2018 29.44 29.48 29.37 29.39 51,989
08/27/2018 29.25 29.389 29.21 29.36 32,168
08/24/2018 29 29.1 29 29.09 74,009
08/23/2018 29 29.0099 28.89 28.89 547,815
08/22/2018 29.16 29.199 29.12 29.19 25,296
08/21/2018 29.06 29.17 29.01 29.07 62,739
08/20/2018 28.99 29.08 28.97 29.02 50,216
08/17/2018 28.64 28.937 28.64 28.91 23,435
08/16/2018 28.67 28.795 28.67 28.68 65,027
08/15/2018 28.45 28.59 28.325 28.53 67,460
08/14/2018 28.64 28.7069 28.62 28.68 34,039
08/13/2018 28.77 28.8317 28.68 28.72 43,359
08/10/2018 28.74 28.86 28.73 28.77 48,910
08/09/2018 29.33 29.3584 29.19 29.2 202,120
*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?

Smart Portfolio