Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	27.03	27.17	27.00	27.04	20,750	-0.40(-1.45%)
Oct 28, 2021	27.29	27.45	27.27	27.44	47,238	+0.28(+1.02%)
Oct 27, 2021	27.22	27.32	27.16	27.16	14,855	+0.08(+0.31%)
Oct 26, 2021	27.17		27.01	27.08	20,096	-0.10(-0.36%)
Oct 25, 2021	27.14	27.20	27.12	27.17	5,302	+0.04(+0.15%)
Oct 22, 2021	27.17	27.24	27.12	27.13	8,076	+0.03(+0.10%)
Oct 21, 2021	27.08	27.11	27.04	27.10	5,628	-0.01(-0.03%)
Oct 20, 2021	27.00	27.11	26.95	27.11	5,533	+0.06(+0.21%)
Oct 19, 2021	26.98	27.09	26.98	27.05	11,930	+0.16(+0.59%)
Oct 18, 2021	26.79	26.95	26.79	26.89	17,489	-0.13(-0.46%)
Oct 15, 2021	26.82	27.04	26.82	27.02	18,521	+0.32(+1.22%)
Oct 14, 2021	26.71	26.78	26.65	26.70	60,765	+0.10(+0.37%)
Oct 13, 2021	26.40	26.60	26.35	26.60	10,593	+0.32(+1.22%)
Oct 12, 2021	26.07	26.28	26.07	26.28	20,062	+0.32(+1.21%)
Oct 11, 2021	25.95	26.18	25.95	25.96	120,122	-0.08(-0.32%)
Oct 08, 2021	26.17	26.17	25.96	26.05	819,573	-0.19(-0.74%)
Oct 07, 2021	26.06	26.27	26.06	26.24	14,832	+0.29(+1.11%)
Oct 06, 2021	25.72	25.95	25.70	25.95	7,993	-0.17(-0.64%)
Oct 05, 2021	26.07	26.14	25.96	26.12	21,122	+0.16(+0.61%)
Oct 04, 2021	26.20	26.24	25.96	25.96	13,921	-0.18(-0.67%)
Oct 01, 2021	26.04	26.14	25.97	26.14	115,958	+0.19(+0.71%)
Sep 30, 2021	26.15	26.22	25.95	25.95	40,576	-0.19(-0.74%)
Sep 29, 2021	26.27	26.33	26.09	26.15	19,515	-0.43(-1.60%)
Sep 28, 2021	26.37	26.57	26.19	26.57	18,983	-0.18(-0.66%)
Sep 27, 2021	26.75	26.85	26.70	26.75	11,034	+0.10(+0.38%)
Sep 24, 2021	26.63	26.68	26.55	26.65	11,501	-0.38(-1.42%)
Sep 23, 2021	26.99	27.09	26.99	27.03	21,572	+0.15(+0.55%)
Sep 22, 2021	26.80	26.97	26.71	26.89	12,124	+0.16(+0.58%)
Sep 21, 2021	26.73	26.80	26.65	26.73	219,557	+0.40(+1.53%)
Sep 20, 2021	26.46	26.46	26.18	26.33	30,911	-0.57(-2.11%)
Sep 17, 2021	27.13	27.13	26.87	26.90	73,678	-0.28(-1.01%)
Sep 16, 2021	27.13	27.23	27.05	27.17	15,970	-0.11(-0.40%)
Sep 15, 2021	27.29	27.33	27.16	27.28	18,261	-0.10(-0.37%)
Sep 14, 2021	27.51	27.51	27.34	27.38	19,010	-0.08(-0.30%)
Sep 13, 2021	27.42	27.46	27.30	27.46	7,465	+0.17(+0.64%)
Sep 10, 2021	27.58	27.50	27.28	27.29	7,566	-0.21(-0.77%)
Sep 09, 2021	27.46	27.58	27.44	27.50	4,718	+0.11(+0.40%)
Sep 08, 2021	27.45	27.45	27.26	27.39	12,916	-0.26(-0.93%)
Sep 07, 2021	27.75	27.83	27.60	27.65	14,269	-0.26(-0.92%)
Sep 03, 2021	27.89	27.94	27.80	27.90	10,394	-0.03(-0.11%)
Sep 02, 2021	27.93	27.94	27.74	27.94	237,614	+0.05(+0.19%)
Sep 01, 2021	27.80	27.92	27.79	27.89	88,845	+0.23(+0.82%)
Aug 31, 2021	27.70	27.83	27.61	27.66	78,938	-0.19(-0.68%)
Aug 30, 2021	27.79	27.91	27.77	27.85	37,529	+0.03(+0.12%)
Aug 27, 2021	27.52	27.82	27.52	27.81	25,357	+0.57(+2.09%)
Aug 26, 2021	27.31	27.46	27.24	27.24	27,680	-0.15(-0.54%)
Aug 25, 2021	27.31	27.41	27.24	27.39	13,874	-0.04(-0.13%)
Aug 24, 2021	27.36	27.43	27.29	27.43	5,624	-0.05(-0.17%)
Aug 23, 2021	27.37	27.48	27.31	27.47	29,733	-0.09(-0.33%)
Aug 20, 2021	27.38	27.57	27.38	27.57	23,975	+0.19(+0.70%)
Aug 19, 2021	27.33	27.46	27.33	27.37	16,059	-0.31(-1.13%)
Aug 18, 2021	27.67	27.79	27.60	27.68	53,285	+0.20(+0.73%)
Aug 17, 2021	27.57	27.58	27.46	27.48	7,558	-0.39(-1.41%)
Aug 16, 2021	27.83	27.93	27.80	27.88	13,787	+0.01(+0.05%)
Aug 13, 2021	27.82	27.92	27.79	27.86	20,060	+0.32(+1.15%)
Aug 12, 2021	27.63	27.68	27.55	27.55	42,833	-0.13(-0.46%)
Aug 11, 2021	27.64	27.74	27.59	27.68	8,482	+0.26(+0.94%)
Aug 10, 2021	27.45	27.50	27.42	27.42	4,704	-0.18(-0.66%)
Aug 09, 2021	27.68	27.75	27.56	27.60	26,922	-0.09(-0.31%)
Aug 06, 2021	27.73	27.74	27.63	27.69	5,452	-0.15(-0.54%)
Aug 05, 2021	27.87	27.96	27.76	27.84	14,114	+0.21(+0.76%)
Aug 04, 2021	27.77	27.82	27.63	27.63	7,149	-0.05(-0.20%)
Aug 03, 2021	27.67	27.69	27.50	27.68	35,544	+0.04(+0.13%)

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.