Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.74	19.87	19.69	19.78	640,495	-0.02(-0.12%)
Mar 27, 2013	19.66	19.81	19.66	19.80	273,457	+0.10(+0.53%)
Mar 26, 2013	19.58	19.70	19.58	19.70	173,453	+0.24(+1.22%)
Mar 25, 2013	19.62	19.64	19.43	19.46	266,622	-0.03(-0.18%)
Mar 22, 2013	19.46	19.53	19.40	19.50	370,945	+0.25(+1.28%)
Mar 21, 2013	19.31	19.37	19.25	19.25	184,032	-0.16(-0.81%)
Mar 20, 2013	19.44	19.44	19.37	19.41	226,699	+0.12(+0.61%)
Mar 19, 2013	19.40	19.40	19.16	19.29	327,435	-0.15(-0.77%)
Mar 18, 2013	19.46	19.50	19.37	19.44	292,651	-0.15(-0.76%)
Mar 15, 2013	19.61	19.65	19.55	19.59	496,394	-0.05(-0.23%)
Mar 14, 2013	19.53	19.65	19.53	19.64	276,337	+0.26(+1.36%)
Mar 13, 2013	19.40	19.45	19.33	19.37	317,136	-0.05(-0.26%)
Mar 12, 2013	19.53	19.54	19.38	19.42	413,326	-0.14(-0.71%)
Mar 11, 2013	19.53	19.56	19.47	19.56	248,354	+0.06(+0.32%)
Mar 08, 2013	19.49	19.52	19.45	19.50	185,696	-0.07(-0.35%)
Mar 07, 2013	19.49	19.58	19.49	19.57	270,457	+0.08(+0.41%)
Mar 06, 2013	19.57	19.57	19.45	19.49	421,970	+0.00(+0.00%)
Mar 05, 2013	19.49	19.53	19.43	19.49	309,394	+0.03(+0.15%)
Mar 04, 2013	19.39	19.46	19.34	19.46	471,110	+0.05(+0.24%)
Mar 01, 2013	19.33	19.41	19.28	19.41	762,045	+0.13(+0.69%)
Feb 28, 2013	19.35	19.42	19.24	19.28	403,358	+0.02(+0.09%)
Feb 27, 2013	19.07	19.29	19.07	19.26	336,966	+0.27(+1.43%)
Feb 26, 2013	18.86	19.01	18.86	18.99	355,338	+0.02(+0.09%)
Feb 22, 2013	19.03	19.03	18.87	18.97	438,832	+0.07(+0.40%)
Feb 21, 2013	18.99	18.99	18.82	18.90	304,434	-0.17(-0.88%)
Feb 20, 2013	19.24	19.24	19.02	19.07	274,261	-0.17(-0.90%)
Feb 19, 2013	19.27	19.27	19.16	19.24	294,526	+0.17(+0.88%)
Feb 15, 2013	19.06	19.11	19.02	19.07	715,819	-0.03(-0.18%)
Feb 14, 2013	19.08	19.13	19.07	19.11	223,065	-0.06(-0.33%)
Feb 13, 2013	19.22	19.24	19.15	19.17	466,331	+0.03(+0.18%)
Feb 12, 2013	19.08	19.17	19.05	19.14	325,737	+0.10(+0.51%)
Feb 11, 2013	19.08	19.09	19.01	19.04	229,459	-0.05(-0.27%)
Feb 08, 2013	19.01	19.11	19.01	19.09	926,175	+0.13(+0.67%)
Feb 07, 2013	19.09	19.09	18.88	18.96	347,913	-0.09(-0.48%)
Feb 06, 2013	18.96	19.08	18.95	19.05	605,686	-0.05(-0.24%)
Feb 04, 2013	19.23	19.24	19.07	19.10	452,674	-0.27(-1.40%)
Feb 01, 2013	19.38	19.41	19.30	19.37	294,689	+0.10(+0.51%)
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%)

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.