Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.21	12.34	12.20	12.26	1,133,863	+0.33(+2.78%)
May 28, 2009	11.87	11.98	11.74	11.93	14,341	+0.19(+1.62%)
May 27, 2009	11.99	12.01	11.74	11.74	52,518	-0.04(-0.34%)
May 26, 2009	11.39	11.87	11.39	11.78	17,163	+0.55(+4.88%)
May 22, 2009	11.16	11.27	11.16	11.23	18,079	+0.25(+2.27%)
May 21, 2009	10.94	11.06	10.93	10.98	17,962	-0.24(-2.17%)
May 20, 2009	11.32	11.40	11.13	11.23	40,073	+0.06(+0.57%)
May 19, 2009	11.09	11.23	11.09	11.16	93,323	+0.13(+1.14%)
May 18, 2009	10.93	11.05	10.86	11.04	47,874	+0.31(+2.92%)
May 15, 2009	10.84	10.87	10.58	10.73	21,342	-0.06(-0.59%)
May 14, 2009	10.69	10.82	10.67	10.79	8,117	+0.21(+2.03%)
May 13, 2009	10.82	10.82	10.57	10.57	25,113	-0.39(-3.57%)
May 12, 2009	11.18	11.18	10.97	10.97	4,518	-0.04(-0.34%)
May 11, 2009	11.22	11.22	11.00	11.00	8,578	-0.29(-2.60%)
May 08, 2009	11.14	11.32	11.04	11.30	17,381	+0.38(+3.50%)
May 07, 2009	11.15	11.26	10.87	10.91	29,317	-0.21(-1.92%)
May 06, 2009	10.96	11.18	10.94	11.13	8,054	+0.36(+3.36%)
May 05, 2009	10.73	10.83	10.70	10.77	17,719	-0.13(-1.15%)
May 04, 2009	10.83	10.89	10.51	10.89	3,037	+0.64(+6.24%)
May 01, 2009	10.27	10.27	10.17	10.25	23,634	+0.13(+1.25%)
Apr 30, 2009	10.34	10.50	10.12	10.12	259,517	-0.06(-0.62%)
Apr 29, 2009	9.998	10.27	9.998	10.19	30,568	+0.41(+4.18%)
Apr 28, 2009	9.807	9.924	9.780	9.780	13,560	-0.14(-1.41%)
Apr 27, 2009	9.988	10.07	9.918	9.920	31,113	-0.39(-3.74%)
Apr 24, 2009	10.28	10.36	10.20	10.31	12,940	+0.20(+1.98%)
Apr 23, 2009	10.20	10.20	9.983	10.11	43,826	+0.20(+1.97%)
Apr 22, 2009	9.890	10.16	9.890	9.910	31,429	-0.10(-0.98%)
Apr 21, 2009	9.866	10.06	9.851	10.01	4,463	-0.02(-0.16%)
Apr 20, 2009	10.21	10.23	9.910	10.02	22,733	-0.48(-4.54%)
Apr 17, 2009	10.44	10.56	10.39	10.50	94,425	+0.09(+0.89%)
Apr 16, 2009	10.43	10.49	10.29	10.41	13,208	+0.06(+0.57%)
Apr 15, 2009	10.24	10.35	10.13	10.35	4,992	+0.06(+0.62%)
Apr 14, 2009	10.20	10.49	10.20	10.29	107,860	-0.15(-1.45%)
Apr 13, 2009	10.45	10.45	10.16	10.44	39,053	+0.20(+1.96%)
Apr 09, 2009	10.06	10.24	10.06	10.24	10,289	+0.54(+5.59%)
Apr 08, 2009	9.807	9.822	9.661	9.695	17,651	+0.03(+0.32%)
Apr 07, 2009	9.726	9.788	9.617	9.664	15,478	-0.24(-2.43%)
Apr 06, 2009	9.759	9.905	9.715	9.905	43,080	-0.03(-0.34%)
Apr 03, 2009	9.837	9.939	9.807	9.939	5,823	+0.02(+0.20%)
Apr 02, 2009	9.710	10.02	9.710	9.920	52,053	+0.69(+7.46%)
Apr 01, 2009	9.060	9.349	9.056	9.231	108,168	+0.18(+1.94%)
Mar 31, 2009	8.860	9.100	8.852	9.056	3,414,083	+0.27(+3.13%)
Mar 30, 2009	8.963	8.963	8.726	8.781	97,854	-0.59(-6.32%)
Mar 26, 2009	9.317	9.407	9.248	9.373	9,648	+0.26(+2.84%)
Mar 25, 2009	9.073	9.397	8.990	9.114	162,914	+0.04(+0.43%)
Mar 24, 2009	9.007	9.227	9.007	9.075	13,771	-0.31(-3.28%)
Mar 23, 2009	9.085	9.383	8.958	9.383	53,435	+0.80(+9.33%)
Mar 20, 2009	8.773	8.865	8.582	8.582	20,193	-0.34(-3.78%)
Mar 19, 2009	8.909	8.973	8.855	8.919	10,197	+0.02(+0.28%)
Mar 18, 2009	8.658	8.904	8.540	8.895	12,718	+0.27(+3.17%)
Mar 17, 2009	8.460	8.621	8.450	8.621	50,451	+0.17(+2.02%)
Mar 16, 2009	8.524	8.563	8.450	8.450	8,132	+0.28(+3.41%)
Mar 13, 2009	8.172	8.216	8.089	8.172	8,079	+0.12(+1.50%)
Mar 12, 2009	7.825	8.074	7.791	8.051	70,288	+0.26(+3.40%)
Mar 11, 2009	7.885	7.889	7.669	7.786	12,376	+0.10(+1.37%)
Mar 10, 2009	7.479	7.718	7.479	7.681	22,246	+0.54(+7.55%)
Mar 09, 2009	7.269	7.371	7.122	7.142	106,771	-0.38(-5.06%)
Mar 06, 2009	7.630	7.630	7.328	7.523	241,259	-0.19(-2.41%)
Mar 05, 2009	7.772	7.884	7.586	7.708	15,238	-0.41(-5.10%)
Mar 04, 2009	7.945	8.240	7.938	8.123	59,099	+0.35(+4.45%)

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.