Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.08	24.08	23.74	23.74	5,959	-0.38(-1.56%)
Apr 28, 2022	24.01	24.13	23.90	24.12	12,838	+0.09(+0.39%)
Apr 27, 2022	24.08	24.17	23.97	24.02	19,593	+0.04(+0.16%)
Apr 26, 2022	24.32	24.32	23.99	23.99	18,261	-0.30(-1.24%)
Apr 25, 2022	24.28	24.35	24.16	24.29	12,488	-0.11(-0.46%)
Apr 22, 2022	24.68	24.68	24.38	24.40	28,006	-0.33(-1.33%)
Apr 21, 2022	25.09	25.10	24.73	24.73	11,998	-0.19(-0.75%)
Apr 20, 2022	24.96	24.96	24.80	24.92	11,607	+0.10(+0.42%)
Apr 19, 2022	24.68	24.84	24.68	24.81	24,255	+0.00(+0.00%)
Apr 18, 2022	24.98	25.00	24.81	24.81	6,888	-0.22(-0.86%)
Apr 14, 2022	25.09	25.15	24.96	25.03	12,692	-0.01(-0.04%)
Apr 13, 2022	24.79	25.04	24.79	25.04	8,223	+0.17(+0.68%)
Apr 12, 2022	25.05	25.07	24.84	24.87	9,832	-0.25(-1.01%)
Apr 11, 2022	25.23	25.28	25.09	25.12	12,074	-0.04(-0.15%)
Apr 08, 2022	25.08	25.24	25.08	25.16	12,376	-0.11(-0.45%)
Apr 07, 2022	25.26	25.38	25.20	25.27	18,302	-0.11(-0.44%)
Apr 06, 2022	25.44	25.44	25.31	25.39	7,546	-0.23(-0.88%)
Apr 05, 2022	25.79	25.79	25.58	25.61	14,819	-0.18(-0.71%)
Apr 04, 2022	25.84	25.86	25.77	25.79	12,700	-0.09(-0.34%)
Apr 01, 2022	25.62	25.88	25.62	25.88	32,688	+0.37(+1.43%)
Mar 31, 2022	25.71	25.77	25.44	25.52	16,470	-0.26(-1.02%)
Mar 30, 2022	25.86	25.93	25.74	25.78	19,811	-0.14(-0.54%)
Mar 29, 2022	25.81	25.95	25.75	25.92	19,478	+0.46(+1.81%)
Mar 28, 2022	25.28	25.52	25.28	25.46	23,075	+0.00(+0.00%)
Mar 25, 2022	25.39	25.52	25.34	25.46	23,320	+0.27(+1.08%)
Mar 24, 2022	25.26	25.29	25.16	25.19	12,388	-0.11(-0.42%)
Mar 23, 2022	25.36	25.39	25.21	25.29	10,528	-0.46(-1.77%)
Mar 22, 2022	25.69	25.79	25.66	25.75	20,452	+0.21(+0.80%)
Mar 21, 2022	25.57	25.59	25.35	25.55	17,267	-0.12(-0.47%)
Mar 18, 2022	25.31	25.81	25.31	25.67	25,489	+0.29(+1.14%)
Mar 17, 2022	25.24	25.51	25.18	25.38	32,003	+0.26(+1.04%)
Mar 16, 2022	25.03	25.16	24.71	25.12	24,244	+0.54(+2.20%)
Mar 15, 2022	24.63	24.66	24.45	24.58	10,727	-0.01(-0.04%)
Mar 14, 2022	24.71	24.89	24.54	24.59	37,503	+0.11(+0.46%)
Mar 11, 2022	24.79	24.83	24.46	24.47	16,029	-0.19(-0.76%)
Mar 10, 2022	24.47	24.66	24.43	24.66	5,339	+0.15(+0.61%)
Mar 09, 2022	24.47	24.73	24.45	24.51	25,398	+0.57(+2.38%)
Mar 08, 2022	24.04	24.27	23.83	23.94	41,183	+0.14(+0.59%)
Mar 07, 2022	24.33	24.33	23.73	23.80	18,227	-0.67(-2.74%)
Mar 04, 2022	24.36	24.47	24.25	24.47	24,672	-0.29(-1.17%)
Mar 03, 2022	25.00	25.00	24.67	24.76	53,354	-0.30(-1.19%)
Mar 02, 2022	24.95	25.09	24.92	25.06	27,757	+0.32(+1.28%)
Mar 01, 2022	25.14	25.14	24.66	24.74	43,251	-0.44(-1.74%)
Feb 28, 2022	25.13	25.35	25.10	25.18	15,189	-0.24(-0.95%)
Feb 25, 2022	25.20	25.51	25.17	25.42	22,221	+0.49(+1.94%)
Feb 24, 2022	24.57	24.95	24.35	24.94	19,685	-0.19(-0.74%)
Feb 23, 2022	25.46	25.46	25.07	25.13	8,122	-0.12(-0.48%)
Feb 22, 2022	25.25	25.38	25.14	25.25	20,608	-0.23(-0.92%)
Feb 18, 2022				25.48	0	-0.08(-0.33%)
Feb 17, 2022	25.71	25.75	25.56	25.56	17,720	-0.29(-1.12%)
Feb 16, 2022	25.66	25.86	25.61	25.85	11,567	+0.35(+1.39%)
Feb 15, 2022	25.38	25.52	25.34	25.50	19,035	+0.31(+1.22%)
Feb 14, 2022	25.24	25.27	25.09	25.19	18,927	-0.06(-0.22%)
Feb 11, 2022	25.55	25.60	25.25	25.25	17,656	-0.35(-1.35%)
Feb 10, 2022	25.56	25.93	25.56	25.59	22,588	-0.07(-0.25%)
Feb 09, 2022	25.56	25.71	25.56	25.66	16,269	+0.40(+1.59%)
Feb 08, 2022	25.20	25.28	25.19	25.26	32,077	-0.13(-0.51%)
Feb 07, 2022	25.41	25.46	25.30	25.39	11,479	-0.07(-0.29%)
Feb 04, 2022	25.56	25.56	25.36	25.46	6,173	-0.21(-0.80%)
Feb 03, 2022	25.82		25.67	25.67	17,448	-0.15(-0.58%)
Feb 02, 2022	25.85	25.88	25.80	25.82	47,109	+0.16(+0.62%)

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.