Quantcast

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

IFGL 
$29.34
*  
0.14
0.48%
Get IFGL Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-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 29.30 29.37 29.25 29.34 56,037
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
08/08/2018 29.34 29.42 29.26 29.37 30,280
08/07/2018 29.41 29.46 29.35 29.36 54,088
08/06/2018 29.21 29.25 29.13 29.22 46,549
08/03/2018 29.15 29.35 29.15 29.35 41,147
08/02/2018 29.16 29.2699 29.15 29.21 17,805
08/01/2018 29.38 29.4 29.3028 29.33 18,804
07/31/2018 29.58 29.64 29.54 29.56 58,960
07/30/2018 29.49 29.55 29.46 29.54 43,667
07/27/2018 29.46 29.56 29.4001 29.43 23,201
07/26/2018 29.49 29.49 29.4 29.43 34,334
07/25/2018 29.39 29.6527 29.37 29.61 18,837
07/24/2018 29.39 29.45 29.29 29.3 64,466
07/23/2018 29.27 29.29 29.1705 29.2 20,181
07/20/2018 29.21 29.34 29.2035 29.34 19,758
07/19/2018 29.02 29.165 29.005 29.12 74,624
07/18/2018 29.18 29.29 29.16 29.23 29,815
07/17/2018 29.13 29.32 29.12 29.26 42,778
07/16/2018 29.28 29.305 29.25 29.26 27,583
07/13/2018 29.21 29.29 29.1801 29.29 18,482
07/12/2018 29.18 29.29 29.18 29.25 60,008
07/11/2018 29.29 29.34 29.1 29.12 59,054
07/10/2018 29.45 29.54 29.44 29.52 17,701
07/09/2018 29.59 29.66 29.525 29.57 28,770
07/06/2018 29.37 29.529 29.32 29.44 96,681
07/05/2018 29.27 29.33 29.2108 29.25 59,635
07/03/2018 29.2 29.27 29.11 29.12 221,187
07/02/2018 28.89 29.019 28.84 29.01 205,565
06/29/2018 29.16 29.2199 29.11 29.18 54,315
06/28/2018 28.97 29.0899 28.9235 29.05 33,101
06/27/2018 29.24 29.27 28.95 28.98 49,993
06/26/2018 29.38 29.44 29.3301 29.36 58,378
06/25/2018 29.31 29.38 29.22 29.27 67,195
06/22/2018 29.58 29.611 29.4601 29.53 33,654
06/21/2018 29.33 29.4 29.27 29.31 52,340
06/20/2018 29.39 29.44 29.31 29.39 103,389
*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