Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	20.09	20.09	19.89	19.89	2,192	-0.25(-1.27%)
Apr 29, 2024	20.05	20.14	20.05	20.14	5,214	+0.19(+0.96%)
Apr 26, 2024	19.88	19.97	19.87	19.95	10,542	+0.26(+1.32%)
Apr 25, 2024	19.61	19.78	19.61	19.69	8,883	-0.11(-0.54%)
Apr 24, 2024	19.81	19.84	19.75	19.80	9,274	-0.30(-1.51%)
Apr 23, 2024	19.91	20.12	19.91	20.11	11,692	+0.26(+1.33%)
Apr 22, 2024	19.74	19.88	19.74	19.84	5,742	+0.20(+1.00%)
Apr 19, 2024	19.63	19.72	19.63	19.64	18,312	+0.13(+0.65%)
Apr 18, 2024	19.58	19.61	19.52	19.52	5,227	-0.05(-0.25%)
Apr 17, 2024	19.54	19.68	19.53	19.57	98,088	+0.03(+0.15%)
Apr 16, 2024	19.61	19.62	19.53	19.54	9,462	-0.25(-1.29%)
Apr 15, 2024	20.06	20.06	19.77	19.79	7,289	-0.15(-0.74%)
Apr 12, 2024	20.12	20.12	19.91	19.94	11,668	-0.30(-1.50%)
Apr 11, 2024	20.26	20.27	20.13	20.24	6,762	+0.05(+0.24%)
Apr 10, 2024	20.30	20.30	20.13	20.19	25,923	-0.51(-2.46%)
Apr 09, 2024	20.67	20.76	20.65	20.70	8,757	+0.05(+0.24%)
Apr 08, 2024	20.62	20.69	20.58	20.65	6,714	+0.27(+1.35%)
Apr 05, 2024	20.28	20.45	20.28	20.38	2,077	+0.05(+0.27%)
Apr 04, 2024	20.64	20.64	20.33	20.33	5,745	-0.09(-0.46%)
Apr 03, 2024	20.35	20.49	20.28	20.42	11,861	-0.05(-0.24%)
Apr 02, 2024	20.51	20.54	20.46	20.47	17,714	-0.24(-1.14%)
Apr 01, 2024	20.86	20.88	20.69	20.70	115,109	-0.17(-0.80%)
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%)

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.