Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.02	20.13	20.01	20.10	378,490	+0.00(+0.00%)
Apr 29, 2014	20.13	20.15	20.07	20.10	119,092	+0.08(+0.42%)
Apr 28, 2014	20.01	20.08	19.91	20.02	212,794	+0.12(+0.59%)
Apr 25, 2014	20.01	20.01	19.88	19.90	388,658	-0.11(-0.55%)
Apr 24, 2014	20.10	20.10	19.97	20.01	158,944	+0.03(+0.13%)
Apr 23, 2014	20.11	20.11	19.99	19.99	340,401	-0.07(-0.36%)
Apr 22, 2014	20.10	20.14	20.02	20.06	193,380	+0.03(+0.16%)
Apr 21, 2014	20.05	20.11	19.97	20.02	107,910	-0.01(-0.07%)
Apr 17, 2014	19.95	20.04	20.04	20.04	126,575	+0.08(+0.42%)
Apr 16, 2014	19.88	19.97	19.87	19.95	405,068	+0.17(+0.86%)
Apr 15, 2014	19.81	19.81	19.63	19.78	146,566	-0.02(-0.11%)
Apr 14, 2014	19.74	19.84	19.73	19.81	155,134	+0.11(+0.58%)
Apr 11, 2014	19.78	19.81	19.69	19.69	154,368	-0.10(-0.49%)
Apr 10, 2014	19.93	19.99	19.78	19.79	291,903	-0.21(-1.04%)
Apr 09, 2014	19.93	20.02	19.82	20.00	164,262	+0.15(+0.75%)
Apr 08, 2014	19.78	19.91	19.78	19.85	265,304	+0.03(+0.16%)
Apr 07, 2014	19.86	19.91	19.78	19.82	334,997	+0.08(+0.43%)
Apr 04, 2014	19.89	19.95	19.73	19.73	251,453	-0.03(-0.13%)
Apr 03, 2014	19.83	19.83	19.69	19.76	141,351	-0.03(-0.13%)
Apr 02, 2014	19.73	19.83	19.73	19.78	193,489	+0.18(+0.90%)
Apr 01, 2014	19.54	19.63	19.54	19.61	74,656	+0.05(+0.23%)
Mar 31, 2014	19.51	19.61	19.51	19.56	538,161	+0.14(+0.74%)
Mar 28, 2014	19.33	19.50	19.33	19.42	128,983	+0.14(+0.74%)
Mar 27, 2014	19.13	19.29	19.13	19.28	270,994	+0.23(+1.20%)
Mar 26, 2014	19.21	19.21	19.05	19.05	235,652	-0.08(-0.41%)
Mar 25, 2014	19.15	19.19	19.06	19.13	218,529	+0.14(+0.72%)
Mar 24, 2014	19.05	19.06	18.89	18.99	233,877	+0.17(+0.89%)
Mar 21, 2014	18.94	19.04	18.82	18.82	182,688	+0.01(+0.07%)
Mar 20, 2014	18.85	18.88	18.77	18.81	173,540	-0.24(-1.26%)
Mar 19, 2014	19.27	19.27	19.01	19.05	123,967	-0.26(-1.34%)
Mar 18, 2014	19.24	19.37	19.19	19.31	135,457	+0.12(+0.64%)
Mar 17, 2014	19.16	19.27	19.15	19.18	77,131	+0.17(+0.92%)
Mar 14, 2014	19.03	19.13	18.99	19.01	81,462	-0.05(-0.27%)
Mar 13, 2014	19.32	19.35	19.02	19.06	152,253	-0.19(-0.97%)
Mar 12, 2014	19.28	19.34	19.24	19.25	151,034	-0.15(-0.77%)
Mar 11, 2014	19.50	19.58	19.38	19.40	395,175	-0.16(-0.83%)
Mar 10, 2014	19.58	19.58	19.47	19.56	123,071	-0.16(-0.82%)
Mar 07, 2014	19.84	19.84	19.66	19.72	118,795	-0.10(-0.49%)
Mar 06, 2014	19.73	19.86	19.73	19.82	358,244	+0.25(+1.29%)
Mar 05, 2014	19.70	19.71	19.55	19.57	3,111,514	-0.10(-0.53%)
Mar 04, 2014	19.62	19.74	19.62	19.67	191,650	+0.30(+1.54%)
Mar 03, 2014	19.44	19.48	19.33	19.37	112,448	-0.23(-1.19%)
Feb 28, 2014	19.53	19.69	19.53	19.60	374,558	+0.06(+0.30%)
Feb 27, 2014	19.40	19.59	19.40	19.55	75,516	+0.01(+0.07%)
Feb 26, 2014	19.60	19.63	19.51	19.53	89,062	-0.08(-0.40%)
Feb 25, 2014	19.69	19.72	19.58	19.61	242,317	-0.06(-0.30%)
Feb 24, 2014	19.68	19.77	19.64	19.67	150,632	+0.03(+0.13%)
Feb 21, 2014	19.71	19.73	19.64	19.64	107,037	-0.07(-0.36%)
Feb 20, 2014	19.60	19.72	19.60	19.71	59,498	+0.11(+0.56%)
Feb 19, 2014	19.66	19.75	19.57	19.60	151,507	-0.03(-0.16%)
Feb 18, 2014	19.53	19.69	19.53	19.64	173,667	+0.12(+0.63%)
Feb 14, 2014	19.38	19.51	19.51	19.51	137,291	+0.08(+0.43%)
Feb 13, 2014	19.27	19.47	19.24	19.43	163,535	-0.02(-0.10%)
Feb 12, 2014	19.39	19.49	19.39	19.45	186,446	+0.02(+0.10%)
Feb 11, 2014	19.21	19.48	19.18	19.43	416,411	+0.28(+1.49%)
Feb 10, 2014	19.15	19.19	19.10	19.15	99,803	-0.10(-0.50%)
Feb 07, 2014	19.17	19.30	19.09	19.24	162,142	+0.22(+1.16%)
Feb 06, 2014	18.80	19.05	18.75	19.02	224,996	+0.25(+1.34%)
Feb 05, 2014	18.83	18.84	18.70	18.77	1,135,301	-0.09(-0.48%)
Feb 04, 2014	18.73	18.90	18.65	18.86	348,756	+0.30(+1.64%)

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.