Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.66	23.71	23.58	23.68	44,447	-0.06(-0.27%)
May 30, 2018	23.66	23.77	23.60	23.74	62,376	+0.31(+1.31%)
May 29, 2018	23.53	23.53	23.35	23.43	59,608	-0.22(-0.93%)
May 25, 2018		23.65	23.65	23.65	0	-0.04(-0.17%)
May 24, 2018	23.69	23.73	23.60	23.69	24,235	+0.06(+0.23%)
May 23, 2018	23.57	23.64	23.53	23.64	46,609	-0.09(-0.37%)
May 22, 2018	23.80	23.83	23.69	23.73	65,176	-0.01(-0.03%)
May 21, 2018	23.73	23.76	23.69	23.73	151,774	+0.10(+0.43%)
May 18, 2018	23.61	23.63	23.57	23.63	34,337	-0.03(-0.13%)
May 17, 2018	23.70	23.71	23.62	23.66	19,317	-0.09(-0.40%)
May 16, 2018	23.71	23.78	23.69	23.76	32,617	-0.05(-0.20%)
May 15, 2018	23.83	23.87	23.80	23.80	21,138	-0.37(-1.54%)
May 14, 2018	24.23	24.28	24.16	24.18	31,807	+0.10(+0.43%)
May 11, 2018	24.07	24.13	24.04	24.07	28,737	+0.09(+0.36%)
May 10, 2018	23.90	23.99	23.90	23.99	79,156	+0.17(+0.70%)
May 09, 2018	23.75	23.84	23.73	23.82	134,507	+0.02(+0.10%)
May 08, 2018	23.77	23.81	23.72	23.80	79,936	+0.05(+0.20%)
May 07, 2018	23.77	23.84	23.73	23.75	31,985	-0.02(-0.07%)
May 04, 2018	23.55	23.80	23.55	23.77	31,013	+0.00(+0.00%)
May 03, 2018	23.69	23.80	23.62	23.77	43,781	+0.02(+0.07%)
May 02, 2018	23.77	23.89	23.73	23.75	44,329	-0.09(-0.40%)
May 01, 2018	23.89	23.89	23.77	23.84	35,285	-0.03(-0.13%)
Apr 30, 2018	23.93	24.00	23.86	23.88	65,436	+0.06(+0.26%)
Apr 27, 2018	23.76	23.81	23.69	23.81	25,671	+0.14(+0.60%)
Apr 26, 2018	23.65	23.69	23.61	23.67	39,990	+0.21(+0.87%)
Apr 25, 2018	23.47	23.49	23.42	23.47	55,605	-0.06(-0.24%)
Apr 24, 2018	23.63	23.63	23.46	23.52	85,809	+0.01(+0.03%)
Apr 23, 2018	23.58	23.58	23.49	23.51	83,713	-0.11(-0.47%)
Apr 20, 2018	23.66	23.68	23.60	23.62	89,798	-0.13(-0.53%)
Apr 19, 2018	23.83	23.84	23.68	23.75	22,307	-0.12(-0.50%)
Apr 18, 2018	23.83	23.90	23.80	23.87	25,041	+0.07(+0.30%)
Apr 17, 2018	23.70	23.80	23.69	23.80	44,480	+0.13(+0.53%)
Apr 16, 2018	23.67	23.71	23.63	23.67	37,307	-0.03(-0.13%)
Apr 13, 2018	23.73	23.74	23.65	23.70	58,662	+0.01(+0.03%)
Apr 12, 2018	23.68	23.71	23.64	23.69	79,264	+0.02(+0.07%)
Apr 11, 2018	23.70	23.78	23.68	23.68	101,008	-0.06(-0.23%)
Apr 10, 2018	23.76	23.77	23.66	23.73	52,231	+0.12(+0.50%)
Apr 09, 2018	23.63	23.76	23.62	23.62	46,586	+0.20(+0.84%)
Apr 06, 2018	23.44	23.58	23.37	23.42	157,246	-0.11(-0.47%)
Apr 05, 2018	23.54	23.58	23.48	23.53	38,783	+0.02(+0.07%)
Apr 04, 2018	23.23	23.52	23.20	23.51	208,687	+0.17(+0.74%)
Apr 03, 2018	23.30	23.35	23.23	23.34	62,653	+0.17(+0.72%)
Apr 02, 2018	23.31	23.39	23.07	23.17	176,755	-0.30(-1.28%)
Mar 29, 2018		23.47	23.47	23.47	0	+0.28(+1.23%)
Mar 28, 2018	23.19	23.31	23.11	23.19	44,736	+0.09(+0.38%)
Mar 27, 2018	23.28	23.35	23.05	23.10	124,073	-0.18(-0.78%)
Mar 26, 2018	23.17	23.28	23.05	23.28	119,477	+0.31(+1.34%)
Mar 23, 2018	23.25	23.26	22.98	22.98	144,581	-0.17(-0.72%)
Mar 22, 2018	23.28	23.29	23.14	23.14	127,449	-0.27(-1.17%)
Mar 21, 2018	23.32	23.48	23.32	23.42	99,373	+0.03(+0.13%)
Mar 20, 2018	23.38	23.46	23.38	23.38	53,437	+0.01(+0.03%)
Mar 19, 2018	23.38	23.42	23.31	23.38	57,567	+0.02(+0.07%)
Mar 16, 2018	23.38	23.42	23.33	23.36	36,935	-0.05(-0.23%)
Mar 15, 2018	23.43	23.52	23.40	23.42	39,484	+0.00(+0.00%)
Mar 14, 2018	23.45	23.47	23.35	23.42	22,795	+0.13(+0.57%)
Mar 13, 2018	23.48	23.51	23.26	23.28	526,782	-0.14(-0.60%)
Mar 12, 2018	23.42	23.42	23.33	23.42	113,449	+0.02(+0.10%)
Mar 09, 2018	23.31	23.40	23.31	23.40	188,049	+0.09(+0.40%)
Mar 08, 2018	23.33	23.34	23.25	23.31	55,210	+0.11(+0.47%)
Mar 07, 2018	23.13	23.22	23.07	23.20	199,700	+0.10(+0.44%)
Mar 06, 2018	23.08	23.13	23.03	23.09	160,939	+0.02(+0.10%)
Mar 05, 2018	22.88	23.09	22.87	23.07	143,693	+0.05(+0.24%)
Mar 02, 2018	22.91	23.05	22.84	23.02	187,276	+0.14(+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.