Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.13	23.15	22.95	22.95	159,084	-0.19(-0.81%)
Feb 27, 2018	23.38	23.39	23.14	23.14	756,903	-0.45(-1.89%)
Feb 26, 2018	23.53	23.61	23.45	23.59	137,428	+0.24(+1.01%)
Feb 23, 2018	23.30	23.36	23.24	23.35	76,008	+0.27(+1.19%)
Feb 22, 2018		23.19	22.99	23.08	2,358,824	+0.09(+0.38%)
Feb 21, 2018	23.24	23.34	22.99	22.99	2,680,721	-0.18(-0.78%)
Feb 20, 2018	23.21	23.27	23.14	23.17	242,939	-0.14(-0.61%)
Feb 16, 2018		23.31	23.31	23.31	0	+0.11(+0.47%)
Feb 15, 2018	23.08	23.21	22.99	23.21	118,737	+0.10(+0.44%)
Feb 14, 2018	22.73	23.10	22.73	23.10	111,575	+0.23(+0.99%)
Feb 13, 2018	22.79	22.88	22.72	22.88	117,692	+0.02(+0.10%)
Feb 12, 2018	22.73	22.85	22.66	22.85	161,782	+0.24(+1.07%)
Feb 09, 2018	22.66	22.72	22.19	22.61	158,859	+0.09(+0.38%)
Feb 08, 2018	23.06	23.06	22.51	22.52	115,866	-0.52(-2.25%)
Feb 07, 2018	23.09	23.28	23.04	23.04	122,496	-0.31(-1.34%)
Feb 06, 2018	22.83	23.41	22.82	23.35	147,087	+0.17(+0.72%)
Feb 05, 2018	23.61	23.61	23.09	23.19	122,260	-0.74(-3.09%)
Feb 02, 2018	24.15	24.15	23.89	23.93	116,236	-0.49(-2.02%)
Feb 01, 2018	24.41	24.46	24.37	24.42	70,248	-0.18(-0.73%)
Jan 31, 2018	24.58	24.64	24.51	24.60	148,532	+0.20(+0.80%)
Jan 30, 2018	24.51	24.52	24.38	24.40	45,385	-0.13(-0.54%)
Jan 29, 2018	24.62	24.62	24.51	24.54	79,693	-0.32(-1.29%)
Jan 26, 2018	24.80	24.90	24.80	24.86	61,034	+0.22(+0.89%)
Jan 25, 2018	24.84	24.84	24.60	24.64	87,845	-0.08(-0.32%)
Jan 24, 2018	24.79	24.82	24.66	24.72	124,883	+0.13(+0.51%)
Jan 23, 2018	24.50	24.59	24.50	24.59	234,151	+0.14(+0.58%)
Jan 22, 2018	24.33	24.48	24.30	24.45	115,706	+0.11(+0.45%)
Jan 19, 2018	24.31	24.37	24.30	24.34	233,986	+0.09(+0.36%)
Jan 18, 2018	24.26	24.29	24.22	24.26	245,418	-0.11(-0.45%)
Jan 17, 2018	24.25	24.46	24.23	24.37	200,442	+0.22(+0.91%)
Jan 16, 2018	24.16	24.22	24.15	24.15	191,902	+0.00(+0.00%)
Jan 12, 2018		24.15	24.15	24.15	0	+0.13(+0.55%)
Jan 11, 2018	23.96	24.01	23.93	24.01	115,266	+0.04(+0.16%)
Jan 10, 2018	24.05	24.05	23.92	23.97	118,824	-0.13(-0.54%)
Jan 09, 2018	24.08	24.14	24.04	24.10	134,818	+0.07(+0.28%)
Jan 08, 2018	24.00	24.04	23.97	24.04	83,970	+0.05(+0.23%)
Jan 05, 2018	23.91	24.00	23.87	23.98	57,362	+0.16(+0.66%)
Jan 04, 2018	23.80	23.82	23.77	23.82	163,721	+0.05(+0.20%)
Jan 03, 2018	23.71	23.79	23.66	23.78	81,749	+0.13(+0.56%)
Jan 02, 2018	23.60	23.65	23.53	23.64	86,705	+0.13(+0.53%)
Dec 29, 2017		23.52	23.52	23.52	0	+0.05(+0.20%)
Dec 28, 2017	23.48	23.50	23.46	23.47	83,328	+0.12(+0.50%)
Dec 27, 2017	23.31	23.36	23.28	23.35	116,764	+0.14(+0.61%)
Dec 26, 2017	23.19	23.26	23.17	23.21	239,040	+0.04(+0.17%)
Dec 22, 2017	23.13	23.18	23.11	23.17	87,770	-0.01(-0.03%)
Dec 21, 2017	23.16	23.21	23.13	23.18	96,261	-0.01(-0.05%)
Dec 20, 2017	23.25	23.25	23.18	23.19	115,387	-0.06(-0.26%)
Dec 19, 2017	23.34	23.35	23.22	23.25	81,965	-0.08(-0.33%)
Dec 18, 2017	23.31	23.38	23.29	23.33	239,003	+0.23(+0.99%)
Dec 15, 2017	23.09	23.14	23.08	23.10	72,135	-0.02(-0.10%)
Dec 14, 2017	23.15	23.16	23.12	23.12	63,755	-0.02(-0.10%)
Dec 13, 2017	23.06	23.19	23.06	23.15	63,099	+0.18(+0.80%)
Dec 12, 2017	22.93	22.97	22.92	22.96	65,290	+0.06(+0.27%)
Dec 11, 2017	22.89	22.92	22.88	22.90	76,873	-0.02(-0.07%)
Dec 08, 2017	22.88	22.92	22.84	22.92	68,984	+0.11(+0.48%)
Dec 07, 2017	22.70	22.86	22.70	22.81	57,790	+0.01(+0.03%)
Dec 06, 2017	22.83	22.81	22.76	22.80	121,746	-0.01(-0.03%)
Dec 05, 2017	22.81	22.90	22.77	22.81	74,557	+0.07(+0.30%)
Dec 04, 2017	22.87	22.90	22.74	22.74	80,902	-0.17(-0.73%)

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.