Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.035	8.265	7.996	8.182	1,251,407	+0.09(+1.09%)
Feb 26, 2009	8.354	8.354	8.094	8.094	19,781	-0.11(-1.37%)
Feb 25, 2009	8.192	8.348	8.052	8.206	43,463	-0.06(-0.71%)
Feb 24, 2009	7.996	8.372	7.996	8.265	75,683	+0.20(+2.42%)
Feb 23, 2009	8.348	8.348	7.977	8.070	56,401	-0.36(-4.28%)
Feb 20, 2009	8.231	8.431	8.177	8.431	12,890	-0.03(-0.35%)
Feb 19, 2009	8.641	8.641	8.353	8.460	34,991	-0.12(-1.42%)
Feb 18, 2009	8.587	9.500	8.470	8.582	86,632	+0.02(+0.23%)
Feb 17, 2009	8.773	8.773	8.548	8.563	118,393	-0.64(-7.00%)
Feb 13, 2009	9.246	9.285	9.202	9.207	475,794	+0.00(+0.05%)
Feb 12, 2009	9.018	9.236	8.973	9.202	278,840	-0.17(-1.82%)
Feb 11, 2009	9.480	9.519	9.300	9.373	29,087	+0.07(+0.73%)
Feb 10, 2009	9.656	9.681	9.300	9.305	343,602	-0.40(-4.15%)
Feb 09, 2009	9.612	9.807	9.612	9.708	37,447	+0.02(+0.23%)
Feb 06, 2009	9.353	9.705	9.353	9.685	40,581	+0.28(+3.02%)
Feb 05, 2009	9.162	9.407	9.162	9.402	14,947	+0.09(+0.98%)
Feb 04, 2009	9.368	9.385	9.222	9.310	4,434	-0.19(-2.04%)
Feb 03, 2009	9.373	9.568	9.290	9.505	28,096	+0.01(+0.15%)
Feb 02, 2009	9.392	9.490	9.354	9.490	82,710	+0.15(+1.57%)
Jan 30, 2009	9.544	9.583	9.344	9.344	333,400	-0.11(-1.19%)
Jan 29, 2009	9.648	9.648	9.446	9.456	23,858	-0.38(-3.82%)
Jan 28, 2009	9.764	9.915	9.744	9.832	29,358	+0.29(+3.07%)
Jan 27, 2009	9.524	9.685	9.524	9.539	32,140	+0.06(+0.62%)
Jan 26, 2009	9.402	9.509	9.402	9.480	7,978	+0.04(+0.41%)
Jan 23, 2009	9.222	9.456	9.155	9.442	30,691	-0.01(-0.10%)
Jan 22, 2009	9.446	9.452	9.300	9.452	16,963	-0.03(-0.36%)
Jan 21, 2009	9.212	9.486	9.173	9.486	37,758	+0.30(+3.30%)
Jan 20, 2009	9.568	9.568	9.075	9.183	66,041	-0.62(-6.29%)
Jan 16, 2009	9.905	9.905	9.622	9.799	39,532	+0.04(+0.45%)
Jan 15, 2009	9.719	9.821	9.421	9.755	10,143	+0.07(+0.72%)
Jan 14, 2009	10.23	10.23	9.563	9.685	77,212	-0.47(-4.63%)
Jan 13, 2009	10.24	10.30	10.06	10.16	78,248	-0.36(-3.47%)
Jan 12, 2009	10.82	10.82	10.50	10.52	85,030	-0.38(-3.49%)
Jan 09, 2009	11.01	11.02	10.86	10.90	33,614	-0.20(-1.76%)
Jan 08, 2009	11.18	11.22	11.02	11.10	32,799	-0.04(-0.39%)
Jan 07, 2009	11.42	11.42	11.14	11.14	105,695	-0.31(-2.69%)
Jan 06, 2009	11.22	11.49	11.22	11.45	47,493	+0.32(+2.84%)
Jan 05, 2009	11.15	11.21	11.04	11.13	21,512	-0.04(-0.36%)
Jan 02, 2009	10.79	11.17	10.79	11.17	127,235	+0.50(+4.69%)
Dec 31, 2008	10.59	10.99	10.58	10.67	1,132,345	-0.03(-0.24%)
Dec 30, 2008	10.66	10.75	10.55	10.70	111,078	+0.21(+2.01%)
Dec 29, 2008	10.72	10.84	10.40	10.49	129,793	-0.23(-2.14%)
Dec 26, 2008	10.61	10.75	10.52	10.72	33,291	+0.12(+1.10%)
Dec 24, 2008	10.62	10.77	10.54	10.60	43,431	-0.09(-0.87%)
Dec 23, 2008	10.53	10.79	10.53	10.69	175,041	+0.12(+1.11%)
Dec 22, 2008	11.02	11.02	10.36	10.57	31,408	-0.33(-3.00%)
Dec 19, 2008	11.02	11.02	10.68	10.90	61,430	+0.21(+1.95%)
Dec 18, 2008	11.02	11.14	10.62	10.69	40,577	-0.26(-2.39%)
Dec 17, 2008	10.71	11.04	10.71	10.95	36,204	+0.22(+2.05%)
Dec 16, 2008	10.30	10.73	10.30	10.73	32,764	+0.34(+3.29%)
Dec 15, 2008	10.45	10.45	10.17	10.39	59,667	+0.17(+1.67%)
Dec 12, 2008	9.983	10.34	9.983	10.22	10,981	-0.12(-1.20%)
Dec 11, 2008	10.49	10.63	10.22	10.35	37,259	-0.02(-0.22%)
Dec 10, 2008	10.30	10.40	10.16	10.37	31,464	+0.52(+5.25%)
Dec 09, 2008	9.778	10.05	9.754	9.851	96,219	+0.02(+0.25%)
Dec 08, 2008	9.656	9.920	9.656	9.827	187,375	+0.31(+3.23%)
Dec 05, 2008	9.339	9.607	9.091	9.519	55,758	+0.27(+2.87%)
Dec 04, 2008	9.363	9.539	9.114	9.254	69,282	-0.44(-4.55%)
Dec 03, 2008	9.475	9.773	9.427	9.695	109,710	-0.01(-0.15%)
Dec 02, 2008	9.666	9.907	9.571	9.710	141,580	+0.28(+2.95%)

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.