Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.80	20.88	20.80	20.87	6,339	+0.03(+0.14%)
Mar 27, 2024	20.67	20.84	20.67	20.84	13,645	+0.23(+1.09%)
Mar 26, 2024	20.63	20.66	20.60	20.62	21,930	+0.02(+0.10%)
Mar 25, 2024	20.63	20.68	20.60	20.60	21,677	+0.04(+0.19%)
Mar 22, 2024	20.59	20.64	20.56	20.56	17,803	+0.01(+0.05%)
Mar 21, 2024	20.59	20.63	20.55	20.55	6,900	+0.07(+0.34%)
Mar 20, 2024	20.21	20.48	20.21	20.48	10,382	+0.22(+1.11%)
Mar 19, 2024	20.15	20.31	20.14	20.25	8,474	+0.27(+1.37%)
Mar 18, 2024	20.03	20.04	19.97	19.98	7,155	-0.03(-0.15%)
Mar 15, 2024	20.16	20.16	19.98	20.01	6,985	+0.02(+0.10%)
Mar 14, 2024	20.17	20.17	19.92	19.99	15,186	-0.09(-0.44%)
Mar 13, 2024	20.09	20.17	20.08	20.08	15,599	-0.09(-0.44%)
Mar 12, 2024	20.19	20.21	20.11	20.16	5,561	-0.04(-0.19%)
Mar 11, 2024	20.21	20.28	20.16	20.20	7,717	+0.01(+0.05%)
Mar 08, 2024	20.24	20.31	20.19	20.19	10,920	+0.16(+0.78%)
Mar 07, 2024	19.98	20.05	19.97	20.04	16,960	+0.17(+0.83%)
Mar 06, 2024	19.97	19.97	19.85	19.87	22,264	+0.26(+1.34%)
Mar 05, 2024	19.67	19.70	19.59	19.61	6,320	-0.10(-0.50%)
Mar 04, 2024	19.76	19.76	19.71	19.71	15,001	-0.07(-0.35%)
Mar 01, 2024	19.63	19.81	19.57	19.77	5,780	+0.18(+0.90%)
Feb 29, 2024	19.71	19.71	19.52	19.60	5,557	+0.06(+0.30%)
Feb 28, 2024	19.46	19.56	19.46	19.54	12,284	-0.15(-0.74%)
Feb 27, 2024	19.72	19.77	19.66	19.69	14,426	-0.07(-0.35%)
Feb 26, 2024	19.77	19.81	19.70	19.76	4,359	-0.03(-0.15%)
Feb 23, 2024	19.87	19.88	19.76	19.78	8,562	-0.15(-0.73%)
Feb 22, 2024	19.86	19.93	19.82	19.93	8,608	+0.13(+0.67%)
Feb 21, 2024	19.76	19.86	19.71	19.80	11,386	+0.07(+0.37%)
Feb 20, 2024	19.77	19.80	19.71	19.73	10,444	-0.06(-0.30%)
Feb 16, 2024	19.76	19.87	19.72	19.78	7,891	-0.08(-0.39%)
Feb 15, 2024	19.71	19.86	19.71	19.86	27,150	+0.31(+1.60%)
Feb 14, 2024	19.52	19.60	19.49	19.55	6,491	+0.13(+0.65%)
Feb 13, 2024	19.57	19.64	19.38	19.42	29,064	-0.56(-2.78%)
Feb 12, 2024	19.92	20.08	19.92	19.98	10,409	+0.16(+0.79%)
Feb 09, 2024	19.82	19.85	19.75	19.82	10,766	-0.07(-0.34%)
Feb 08, 2024	19.93	19.96	19.85	19.89	3,634	-0.06(-0.29%)
Feb 07, 2024	20.02	20.04	19.93	19.95	5,795	-0.03(-0.15%)
Feb 06, 2024	19.82	20.02	19.82	19.98	9,823	+0.09(+0.44%)
Feb 05, 2024	19.95	19.98	19.83	19.89	10,945	-0.16(-0.78%)
Feb 02, 2024	20.08	20.15	19.97	20.05	10,271	-0.19(-0.92%)
Feb 01, 2024	20.16	20.29	20.10	20.23	117,063	-0.03(-0.14%)
Jan 31, 2024	20.38	20.53	20.26	20.26	31,686	+0.03(+0.14%)
Jan 30, 2024	20.27	20.29	20.21	20.23	9,858	-0.08(-0.38%)
Jan 29, 2024	20.17	20.37	20.15	20.31	4,590	+0.18(+0.87%)
Jan 26, 2024	20.18	20.22	20.14	20.14	13,763	+0.07(+0.34%)
Jan 25, 2024	20.17	20.17	20.06	20.07	18,331	-0.07(-0.34%)
Jan 24, 2024	20.37	20.37	20.14	20.14	4,741	+0.10(+0.49%)
Jan 23, 2024	20.04	20.09	19.96	20.04	6,859	-0.20(-0.96%)
Jan 22, 2024	20.20	20.23	20.16	20.23	22,030	+0.10(+0.48%)
Jan 19, 2024	19.97	20.14	19.93	20.14	13,513	+0.20(+0.98%)
Jan 18, 2024	19.96	20.00	19.85	19.94	14,657	-0.01(-0.05%)
Jan 17, 2024	19.94	19.99	19.87	19.95	19,634	-0.42(-2.06%)
Jan 16, 2024	20.55	20.53	20.36	20.37	17,934	-0.47(-2.25%)
Jan 12, 2024	20.93	20.97	20.83	20.84	15,554	+0.11(+0.52%)
Jan 11, 2024	20.76	20.76	20.57	20.73	31,505	+0.00(+0.00%)
Jan 10, 2024	20.79	20.79	20.70	20.73	10,947	+0.12(+0.57%)
Jan 09, 2024	20.67	20.69	20.60	20.61	8,567	-0.24(-1.17%)
Jan 08, 2024	20.65	20.86	20.65	20.86	9,093	+0.19(+0.90%)
Jan 05, 2024	20.64	20.79	20.62	20.67	10,875	+0.04(+0.19%)
Jan 04, 2024	20.66	20.66	20.56	20.63	5,769	-0.13(-0.61%)
Jan 03, 2024	20.68	20.79	20.64	20.76	11,519	-0.19(-0.88%)

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.