Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.34	19.37	19.27	19.27	407,920	-0.08(-0.42%)
Jan 30, 2013	19.33	19.37	19.29	19.35	960,783	+0.12(+0.63%)
Jan 29, 2013	19.24	19.28	19.17	19.23	365,527	+0.06(+0.33%)
Jan 28, 2013	19.25	19.25	19.16	19.17	242,269	-0.10(-0.51%)
Jan 25, 2013	19.37	19.37	19.20	19.27	355,885	+0.02(+0.12%)
Jan 24, 2013	19.23	19.30	19.22	19.24	298,792	+0.13(+0.66%)
Jan 23, 2013	19.16	19.16	19.08	19.12	394,401	-0.07(-0.39%)
Jan 22, 2013	19.18	19.20	19.13	19.19	454,047	+0.03(+0.15%)
Jan 18, 2013	19.19	19.20	19.09	19.16	339,094	-0.04(-0.21%)
Jan 17, 2013	19.20	19.26	19.14	19.20	402,045	-0.01(-0.03%)
Jan 16, 2013	19.23	19.23	19.15	19.21	482,831	-0.06(-0.30%)
Jan 15, 2013	19.18	19.27	19.14	19.27	314,966	+0.07(+0.39%)
Jan 14, 2013	19.17	19.20	19.12	19.19	252,212	+0.01(+0.06%)
Jan 11, 2013	19.22	19.22	19.14	19.18	235,519	-0.11(-0.57%)
Jan 10, 2013	19.22	19.30	19.19	19.29	466,197	+0.17(+0.87%)
Jan 09, 2013	19.07	19.15	19.07	19.12	281,082	+0.17(+0.91%)
Jan 08, 2013	19.11	19.11	18.84	18.95	421,110	-0.20(-1.02%)
Jan 07, 2013	19.11	19.15	19.01	19.15	262,145	+0.02(+0.09%)
Jan 04, 2013	19.01	19.18	19.00	19.13	582,452	+0.05(+0.27%)
Jan 03, 2013	19.23	19.23	19.07	19.08	249,748	-0.29(-1.49%)
Jan 02, 2013	19.31	19.48	19.23	19.37	447,023	+0.29(+1.51%)
Dec 31, 2012	18.91	19.09	18.81	19.08	341,052	+0.24(+1.28%)
Dec 28, 2012	18.90	18.90	18.77	18.84	556,311	-0.13(-0.70%)
Dec 27, 2012	18.99	19.01	18.85	18.97	238,596	+0.09(+0.49%)
Dec 26, 2012	18.92	19.03	18.85	18.88	251,859	+0.01(+0.03%)
Dec 24, 2012	18.90	19.01	18.79	18.87	178,985	+0.03(+0.15%)
Dec 21, 2012	18.80	18.85	18.77	18.84	333,724	-0.09(-0.46%)
Dec 20, 2012	18.82	18.93	18.81	18.93	325,676	+0.31(+1.64%)
Dec 19, 2012	18.77	18.77	18.61	18.62	466,078	-0.09(-0.46%)
Dec 18, 2012	18.64	18.73	18.52	18.71	218,829	+0.09(+0.46%)
Dec 17, 2012	18.57	18.63	18.53	18.62	449,972	+0.11(+0.59%)
Dec 14, 2012	18.52	18.57	18.45	18.51	304,736	+0.10(+0.56%)
Dec 13, 2012	18.54	18.54	18.36	18.41	209,760	-0.07(-0.39%)
Dec 12, 2012	18.47	18.57	18.39	18.48	1,845,257	+0.07(+0.36%)
Dec 11, 2012	18.42	18.45	18.38	18.42	157,801	+0.00(+0.00%)
Dec 10, 2012	18.39	18.43	18.37	18.42	388,040	+0.03(+0.18%)
Dec 07, 2012	18.36	18.38	18.30	18.38	301,476	+0.14(+0.79%)
Dec 06, 2012	18.28	18.28	18.16	18.24	191,957	+0.01(+0.03%)
Dec 05, 2012	18.23	18.29	18.14	18.23	304,553	+0.04(+0.25%)
Dec 04, 2012	18.22	18.25	18.17	18.19	293,640	+0.03(+0.18%)
Nov 30, 2012	18.08	18.18	18.08	18.15	367,468	+0.07(+0.41%)
Nov 29, 2012	18.10	18.13	18.03	18.08	250,348	+0.08(+0.42%)
Nov 28, 2012	17.83	18.00	17.80	18.00	155,065	+0.10(+0.56%)
Nov 27, 2012	18.00	18.00	17.88	17.90	400,893	-0.06(-0.31%)
Nov 26, 2012	17.95	17.96	17.88	17.96	214,007	-0.08(-0.46%)
Nov 23, 2012	17.90	18.06	17.90	18.04	154,422	+0.31(+1.76%)
Nov 21, 2012	17.79	17.79	17.59	17.73	303,092	-0.01(-0.03%)
Nov 20, 2012	17.73	17.74	17.61	17.74	319,144	-0.07(-0.38%)
Nov 19, 2012	17.70	17.82	17.70	17.80	390,058	+0.28(+1.59%)
Nov 16, 2012	17.47	17.58	17.39	17.52	314,904	+0.00(+0.00%)
Nov 15, 2012	17.55	17.55	17.44	17.52	371,115	+0.11(+0.61%)
Nov 14, 2012	17.47	17.65	17.41	17.42	1,570,564	-0.13(-0.76%)
Nov 13, 2012	17.50	17.64	17.47	17.55	428,090	-0.11(-0.63%)
Nov 12, 2012	17.63	17.72	17.63	17.66	157,440	+0.01(+0.03%)
Nov 09, 2012	17.66	17.75	17.60	17.66	290,233	-0.01(-0.03%)
Nov 08, 2012	17.88	17.88	17.66	17.66	158,670	-0.23(-1.28%)
Nov 07, 2012	18.03	18.03	17.78	17.89	315,643	-0.21(-1.14%)
Nov 06, 2012	18.02	18.10	18.00	18.10	183,258	+0.16(+0.90%)
Nov 05, 2012	17.97	17.97	17.88	17.94	954,916	+0.06(+0.31%)
Nov 02, 2012	17.94	18.06	17.88	17.88	935,771	-0.09(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.