Quantcast

Historical Stock Prices

IFGL 
$28.58
*  
0.09
0.32%
Get IFGL Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 28.64 28.65 28.57 28.58 41,263
01/17/2019 28.35 28.49 28.28 28.49 36,490
01/16/2019 28.35 28.45 28.35 28.45 28,683
01/15/2019 28.25 28.31 28.15 28.28 46,535
01/14/2019 28.15 28.3 28.15 28.23 43,574
01/11/2019 28.24 28.32 28.24 28.29 29,703
01/10/2019 28.1 28.23 28.05 28.21 92,804
01/09/2019 27.98 28.09 27.97 28.0546 82,708
01/08/2019 27.88 27.97 27.84 27.9 77,548
01/07/2019 27.56 27.78 27.55 27.69 58,703
01/04/2019 27.16 27.52 27.15 27.44 54,596
01/03/2019 26.88 26.99 26.82 26.85 78,260
01/02/2019 26.74 26.86 26.73 26.83 27,397
12/31/2018 26.96 27.09 26.85 27.03 522,893
12/28/2018 27.02 27.14 26.92 27.04 361,349
12/27/2018 26.65 26.98 26.52 26.98 589,021
12/26/2018 26.84 27.08 26.7 27.08 393,309
12/24/2018 26.8 26.92 26.64 26.69 795,917
12/21/2018 27.08 27.14 26.73 26.74 224,093
12/20/2018 27.33 27.47 27.24 27.41 389,758
12/19/2018 27.6 27.729 27.232 27.29 154,178
12/18/2018 27.51 27.58 27.38 27.41 232,486
12/17/2018 27.9 27.9265 27.61 27.66 80,507
12/14/2018 27.88 27.99 27.75 27.855 72,340
12/13/2018 27.9 28.01 27.875 28.01 143,672
12/12/2018 28.03 28.1617 27.9501 27.96 118,659
12/11/2018 27.82 27.83 27.59 27.75 71,625
12/10/2018 27.78 27.8201 27.56 27.725 93,550
12/07/2018 28.17 28.2847 27.88 27.97 165,191
12/06/2018 27.72 28.2 27.6605 28.2 155,879
12/04/2018 28.07 28.09 27.62 27.69 66,977
12/03/2018 28.12 28.21 28 28.05 60,372
11/30/2018 27.96 28.02 27.87 28.02 63,735
11/29/2018 28.14 28.29 28.08 28.23 90,302
11/28/2018 28.1 28.48 28.04 28.45 63,590
11/27/2018 28.04 28.06 27.93 28.06 54,782
11/26/2018 28.07 28.1378 28.0176 28.07 49,111
11/23/2018 27.73 27.85 27.73 27.77 19,020
11/21/2018 27.68 27.85 27.68 27.73 52,635
11/20/2018 27.58 27.6099 27.3805 27.42 65,068
11/19/2018 28.03 28.06 27.83 27.85 115,796
11/16/2018 27.81 28.05 27.81 27.98 54,642
11/15/2018 27.81 27.95 27.7 27.89 121,611
11/14/2018 27.99 28.02 27.76 27.92 310,745
11/13/2018 27.78 27.95 27.73 27.8 90,475
11/12/2018 27.76 27.76 27.54 27.55 55,581
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
*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