Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.23	17.27	17.18	17.25	25,840	+0.07(+0.43%)
Apr 28, 2011	17.14	17.18	17.09	17.18	42,366	+0.09(+0.52%)
Apr 27, 2011	16.98	17.13	16.91	17.09	25,350	+0.06(+0.34%)
Apr 26, 2011	17.00	17.07	16.95	17.03	100,392	+0.12(+0.71%)
Apr 25, 2011	16.91	16.98	16.84	16.91	48,095	-0.01(-0.06%)
Apr 21, 2011	16.92	16.95	16.85	16.92	115,742	+0.13(+0.75%)
Apr 20, 2011	16.76	16.81	16.72	16.80	48,487	+0.27(+1.62%)
Apr 19, 2011	16.42	16.54	16.42	16.53	47,566	+0.07(+0.41%)
Apr 18, 2011	16.46	16.46	16.29	16.46	47,456	-0.28(-1.66%)
Apr 15, 2011	16.73	16.76	16.64	16.74	35,921	+0.02(+0.09%)
Apr 14, 2011	16.56	16.73	16.56	16.72	23,011	+0.18(+1.11%)
Apr 13, 2011	16.60	16.65	16.49	16.54	29,468	+0.07(+0.45%)
Apr 12, 2011	16.54	16.54	16.42	16.46	78,424	-0.14(-0.85%)
Apr 11, 2011	16.76	16.76	16.56	16.61	71,585	-0.07(-0.41%)
Apr 08, 2011	16.71	16.78	16.63	16.67	78,978	+0.09(+0.57%)
Apr 07, 2011	16.66	16.66	16.43	16.58	266,113	-0.08(-0.50%)
Apr 06, 2011	16.62	16.73	16.62	16.66	29,816	+0.07(+0.41%)
Apr 05, 2011	16.56	16.65	16.51	16.60	50,429	+0.01(+0.03%)
Apr 04, 2011	16.55	16.65	16.55	16.59	470,080	+0.03(+0.18%)
Apr 01, 2011	16.49	16.62	16.49	16.56	797,787	+0.09(+0.52%)
Mar 31, 2011	16.49	16.50	16.42	16.47	649,485	+0.00(+0.00%)
Mar 30, 2011	16.34	16.50	16.34	16.47	57,234	+0.18(+1.10%)
Mar 29, 2011	16.22	16.30	16.15	16.30	639,834	+0.05(+0.32%)
Mar 28, 2011	16.30	16.32	16.24	16.24	57,089	-0.05(-0.31%)
Mar 25, 2011	16.42	16.42	16.29	16.30	51,137	-0.17(-1.03%)
Mar 24, 2011	16.38	16.47	16.32	16.46	1,275,481	+0.19(+1.17%)
Mar 23, 2011	16.09	16.29	16.09	16.27	20,259	+0.06(+0.39%)
Mar 22, 2011	16.26	16.26	16.13	16.21	38,144	-0.10(-0.64%)
Mar 21, 2011	16.24	16.33	16.19	16.32	65,934	+0.40(+2.53%)
Mar 18, 2011	15.85	15.98	15.84	15.91	25,660	+0.34(+2.18%)
Mar 17, 2011	15.35	15.66	15.35	15.57	85,128	+0.36(+2.37%)
Mar 16, 2011	15.53	15.53	15.13	15.21	122,248	-0.34(-2.22%)
Mar 15, 2011	15.06	15.61	15.06	15.56	99,165	-0.43(-2.68%)
Mar 14, 2011	16.01	16.04	15.85	15.99	214,098	-0.37(-2.26%)
Mar 11, 2011	16.22	16.38	16.17	16.36	88,558	+0.06(+0.38%)
Mar 10, 2011	16.42	16.47	16.30	16.30	59,761	-0.44(-2.62%)
Mar 09, 2011	16.67	16.75	16.64	16.73	436,000	+0.05(+0.31%)
Mar 08, 2011	16.48	16.73	16.48	16.68	69,918	+0.11(+0.66%)
Mar 07, 2011	16.60	16.78	16.50	16.57	43,287	-0.16(-0.94%)
Mar 04, 2011	16.65	16.77	16.62	16.73	65,704	+0.00(+0.00%)
Mar 03, 2011	16.65	16.75	16.62	16.73	62,035	+0.19(+1.14%)
Mar 02, 2011	16.50	16.58	16.49	16.54	62,566	+0.08(+0.51%)
Mar 01, 2011	16.62	16.71	16.46	16.46	40,530	-0.21(-1.28%)
Feb 28, 2011	16.61	16.69	16.61	16.67	51,700	+0.19(+1.14%)
Feb 25, 2011	16.33	16.48	16.33	16.48	42,329	+0.29(+1.77%)
Feb 24, 2011	16.22	16.22	16.10	16.20	35,149	+0.01(+0.06%)
Feb 23, 2011	16.18	16.25	16.06	16.19	142,801	+0.10(+0.62%)
Feb 22, 2011	16.35	16.35	16.09	16.09	520,978	-0.46(-2.81%)
Feb 18, 2011	16.47	16.60	16.47	16.55	42,406	+0.04(+0.22%)
Feb 17, 2011	16.31	16.53	16.31	16.51	36,689	+0.14(+0.86%)
Feb 16, 2011	16.18	16.43	16.18	16.37	249,977	+0.16(+1.00%)
Feb 15, 2011	16.27	16.27	16.16	16.21	35,835	-0.09(-0.54%)
Feb 14, 2011	16.13	16.32	16.13	16.30	69,617	+0.07(+0.42%)
Feb 11, 2011	16.27	16.27	16.12	16.23	168,101	+0.05(+0.32%)
Feb 10, 2011	16.10	16.22	16.07	16.18	43,499	-0.09(-0.58%)
Feb 09, 2011	16.46	16.46	16.24	16.27	158,417	-0.26(-1.55%)
Feb 08, 2011	16.61	16.61	16.43	16.53	82,354	-0.05(-0.28%)
Feb 07, 2011	16.66	16.66	16.50	16.58	102,311	-0.01(-0.06%)
Feb 04, 2011	16.62	16.62	16.44	16.59	169,528	+0.05(+0.32%)
Feb 03, 2011	16.54	16.56	16.47	16.54	89,789	-0.01(-0.03%)
Feb 02, 2011	16.51	16.58	16.50	16.54	47,396	-0.01(-0.03%)

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.