Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.50	20.59	20.50	20.52	82,285	-0.02(-0.11%)
Feb 27, 2017	20.54	20.58	20.52	20.55	71,158	-0.09(-0.43%)
Feb 24, 2017	20.59	20.65	20.58	20.63	697,532	-0.02(-0.11%)
Feb 23, 2017	20.66	20.68	20.62	20.66	122,946	+0.11(+0.54%)
Feb 22, 2017	20.52	20.55	20.46	20.55	104,929	+0.03(+0.15%)
Feb 21, 2017	20.39	20.52	20.39	20.52	185,893	+0.06(+0.29%)
Feb 17, 2017		20.46	20.46	20.46	0	-0.01(-0.07%)
Feb 16, 2017	20.42	20.47	20.40	20.47	180,932	-0.01(-0.04%)
Feb 15, 2017	20.34	20.48	20.31	20.48	665,358	+0.10(+0.48%)
Feb 14, 2017	20.30	20.40	20.26	20.38	2,997,657	+0.09(+0.44%)
Feb 13, 2017	20.42	20.42	20.29	20.29	593,391	-0.12(-0.58%)
Feb 10, 2017	20.37	20.43	20.32	20.41	197,114	+0.03(+0.15%)
Feb 09, 2017	20.39	20.42	20.36	20.38	195,189	+0.07(+0.33%)
Feb 08, 2017	20.27	20.31	20.26	20.31	229,977	+0.16(+0.78%)
Feb 07, 2017	20.07	20.16	20.07	20.16	208,268	+0.11(+0.56%)
Feb 06, 2017	19.99	20.05	19.96	20.05	114,589	-0.06(-0.30%)
Feb 03, 2017	20.09	20.14	20.06	20.11	345,257	+0.07(+0.37%)
Feb 02, 2017	20.02	20.05	19.96	20.03	216,960	-0.01(-0.04%)
Feb 01, 2017	20.02	20.08	19.99	20.04	157,869	+0.05(+0.26%)
Jan 31, 2017	19.85	19.99	19.85	19.99	136,072	+0.18(+0.90%)
Jan 30, 2017	19.78	19.83	19.72	19.81	101,491	-0.06(-0.30%)
Jan 27, 2017	19.93	19.93	19.84	19.87	164,665	-0.01(-0.08%)
Jan 26, 2017	19.97	19.97	19.87	19.88	481,134	-0.07(-0.34%)
Jan 25, 2017	19.91	19.98	19.89	19.95	122,295	+0.01(+0.04%)
Jan 24, 2017	19.96	19.96	19.90	19.94	130,961	+0.03(+0.15%)
Jan 23, 2017	19.80	19.91	19.80	19.91	136,847	+0.15(+0.75%)
Jan 20, 2017	19.76	19.78	19.72	19.76	179,278	+0.03(+0.15%)
Jan 19, 2017	19.76	19.76	19.67	19.73	137,707	-0.18(-0.90%)
Jan 18, 2017	19.99	19.99	19.88	19.91	177,948	-0.04(-0.19%)
Jan 17, 2017	19.90	19.95	19.89	19.95	118,271	+0.01(+0.07%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.04(-0.19%)
Jan 12, 2017	20.02	20.02	19.92	19.97	144,678	-0.05(-0.26%)
Jan 11, 2017	19.95	20.05	19.87	20.02	148,716	+0.00(+0.00%)
Jan 10, 2017	20.04	20.06	20.00	20.02	270,878	+0.03(+0.15%)
Jan 09, 2017	19.99	20.02	19.96	19.99	102,379	-0.04(-0.22%)
Jan 06, 2017	20.05	20.08	20.02	20.04	110,680	+0.01(+0.04%)
Jan 05, 2017	19.93	20.04	19.91	20.03	416,889	+0.21(+1.05%)
Jan 04, 2017	19.69	19.82	19.69	19.82	404,278	+0.22(+1.14%)
Jan 03, 2017	19.59	19.61	19.54	19.60	111,516	+0.00(+0.00%)
Dec 30, 2016		19.60	19.60	19.60	0	+0.15(+0.77%)
Dec 29, 2016	19.41	19.46	19.38	19.45	689,016	+0.21(+1.09%)
Dec 28, 2016	19.34	19.34	19.23	19.24	517,277	-0.13(-0.65%)
Dec 27, 2016	19.35	19.40	19.34	19.37	445,431	+0.02(+0.12%)
Dec 23, 2016		19.34	19.34	19.34	0	+0.07(+0.35%)
Dec 22, 2016	19.31	19.31	19.24	19.28	827,257	-0.07(-0.36%)
Dec 21, 2016	19.31	19.35	19.30	19.35	527,333	+0.05(+0.26%)
Dec 20, 2016	19.19	19.30	19.19	19.30	647,170	+0.11(+0.56%)
Dec 19, 2016	19.13	19.24	19.13	19.19	436,441	+0.09(+0.48%)
Dec 16, 2016	19.09	19.14	19.05	19.10	1,017,604	-0.02(-0.11%)
Dec 15, 2016	19.14	19.16	19.09	19.12	256,848	-0.27(-1.39%)
Dec 14, 2016	19.66	19.72	19.37	19.39	114,759	-0.38(-1.90%)
Dec 13, 2016	19.79	19.82	19.76	19.77	3,000,016	+0.13(+0.69%)
Dec 12, 2016	19.67	19.67	19.60	19.63	3,823,248	-0.15(-0.75%)
Dec 09, 2016	19.81	19.81	19.74	19.78	2,790,617	+0.03(+0.14%)
Dec 08, 2016	19.80	19.80	19.69	19.75	199,303	-0.02(-0.11%)
Dec 07, 2016	19.60	19.79	19.60	19.77	287,916	+0.23(+1.20%)
Dec 06, 2016	19.48	19.55	19.47	19.54	94,297	+0.12(+0.62%)
Dec 05, 2016	19.37	19.47	19.37	19.42	518,885	+0.06(+0.29%)
Dec 02, 2016	19.30	19.42	19.30	19.36	2,832,613	+0.09(+0.48%)

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.