Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.92	24.00	23.85	23.87	65,455	+0.06(+0.27%)
Apr 27, 2018	23.75	23.81	23.69	23.81	25,679	+0.14(+0.60%)
Apr 26, 2018	23.64	23.69	23.60	23.66	40,001	+0.21(+0.88%)
Apr 25, 2018	23.46	23.48	23.42	23.46	55,621	-0.06(-0.24%)
Apr 24, 2018	23.62	23.62	23.45	23.51	85,834	+0.01(+0.03%)
Apr 23, 2018	23.58	23.58	23.48	23.51	83,737	-0.11(-0.47%)
Apr 20, 2018	23.66	23.67	23.59	23.62	89,823	-0.13(-0.53%)
Apr 19, 2018	23.82	23.83	23.67	23.74	22,314	-0.12(-0.50%)
Apr 18, 2018	23.82	23.89	23.80	23.86	25,048	+0.07(+0.30%)
Apr 17, 2018	23.70	23.80	23.69	23.79	44,493	+0.13(+0.53%)
Apr 16, 2018	23.66	23.70	23.62	23.66	37,318	-0.03(-0.13%)
Apr 13, 2018	23.72	23.73	23.65	23.70	58,678	+0.01(+0.03%)
Apr 12, 2018	23.67	23.70	23.63	23.69	79,286	+0.02(+0.07%)
Apr 11, 2018	23.70	23.78	23.67	23.67	101,037	-0.06(-0.23%)
Apr 10, 2018	23.75	23.76	23.66	23.73	52,246	+0.12(+0.50%)
Apr 09, 2018	23.62	23.75	23.61	23.61	46,600	+0.20(+0.84%)
Apr 06, 2018	23.43	23.58	23.36	23.41	157,291	-0.11(-0.47%)
Apr 05, 2018	23.54	23.57	23.47	23.52	38,794	+0.02(+0.07%)
Apr 04, 2018	23.22	23.51	23.19	23.51	208,747	+0.17(+0.74%)
Apr 03, 2018	23.29	23.34	23.22	23.33	62,671	+0.17(+0.72%)
Apr 02, 2018	23.30	23.39	23.06	23.17	176,805	-0.30(-1.28%)
Mar 29, 2018		23.47	23.47	23.47	0	+0.28(+1.23%)
Mar 28, 2018	23.18	23.30	23.10	23.18	44,749	+0.09(+0.38%)
Mar 27, 2018	23.27	23.35	23.04	23.10	124,109	-0.18(-0.78%)
Mar 26, 2018	23.16	23.28	23.05	23.28	119,511	+0.31(+1.34%)
Mar 23, 2018	23.25	23.25	22.97	22.97	144,623	-0.17(-0.72%)
Mar 22, 2018	23.27	23.29	23.13	23.13	127,485	-0.27(-1.17%)
Mar 21, 2018	23.31	23.47	23.31	23.41	99,402	+0.03(+0.13%)
Mar 20, 2018	23.38	23.46	23.37	23.38	53,453	+0.01(+0.03%)
Mar 19, 2018	23.37	23.41	23.31	23.37	57,583	+0.02(+0.07%)
Mar 16, 2018	23.37	23.42	23.32	23.35	36,945	-0.05(-0.23%)
Mar 15, 2018	23.42	23.51	23.39	23.41	39,495	+0.00(+0.00%)
Mar 14, 2018	23.45	23.46	23.34	23.41	22,802	+0.13(+0.57%)
Mar 13, 2018	23.47	23.50	23.25	23.28	526,934	-0.14(-0.60%)
Mar 12, 2018	23.42	23.42	23.32	23.42	113,482	+0.02(+0.10%)
Mar 09, 2018	23.31	23.39	23.31	23.39	188,103	+0.09(+0.40%)
Mar 08, 2018	23.32	23.34	23.24	23.30	55,226	+0.11(+0.47%)
Mar 07, 2018	23.13	23.21	23.06	23.19	199,757	+0.10(+0.44%)
Mar 06, 2018	23.07	23.13	23.02	23.09	160,986	+0.02(+0.10%)
Mar 05, 2018	22.88	23.09	22.87	23.06	143,735	+0.05(+0.24%)
Mar 02, 2018	22.90	23.04	22.84	23.01	187,330	+0.14(+0.62%)
Mar 01, 2018	22.99	23.10	22.78	22.87	212,584	-0.09(-0.38%)
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%)

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.