Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.03	27.17	26.95	27.02	74,142	+0.00(+0.00%)
May 27, 2021	26.95	27.07	26.91	27.02	14,587	+0.18(+0.68%)
May 26, 2021	26.80	26.90	26.80	26.84	15,444	+0.07(+0.27%)
May 25, 2021	26.78	26.81	26.69	26.77	28,376	+0.06(+0.24%)
May 24, 2021	26.62	26.78	26.61	26.71	9,520	+0.10(+0.38%)
May 21, 2021	26.58	26.61	26.42	26.61	63,291	-0.15(-0.54%)
May 20, 2021	26.56	26.75	26.55	26.75	17,219	+0.36(+1.38%)
May 19, 2021	26.37	26.48	26.29	26.39	72,906	-0.08(-0.31%)
May 18, 2021	26.47	26.57	26.39	26.47	9,246	+0.17(+0.66%)
May 17, 2021	26.26	26.31	26.13	26.30	7,738	+0.07(+0.28%)
May 14, 2021	26.07	26.22	26.06	26.22	11,315	+0.10(+0.38%)
May 13, 2021	25.86	26.12	25.86	26.12	18,472	+0.13(+0.49%)
May 12, 2021	26.22	26.36	25.93	26.00	26,411	-0.41(-1.55%)
May 11, 2021	26.37	26.50	26.26	26.41	23,617	-0.28(-1.06%)
May 10, 2021	26.79	26.84	26.69	26.69	17,262	+0.07(+0.27%)
May 07, 2021	26.42	26.67	26.42	26.61	13,808	+0.29(+1.11%)
May 06, 2021	26.16	26.33	26.13	26.32	12,947	+0.19(+0.73%)
May 05, 2021	26.20	26.26	26.09	26.13	30,229	-0.07(-0.28%)
May 04, 2021	26.25	26.35	26.09	26.21	38,255	-0.19(-0.72%)
May 03, 2021	26.22	26.41	26.22	26.40	10,164	+0.22(+0.83%)
Apr 30, 2021	26.23	26.30	26.05	26.18	29,893	-0.20(-0.74%)
Apr 29, 2021	26.39	26.41	26.28	26.37	12,710	+0.00(+0.02%)
Apr 28, 2021	26.29	26.41	26.24	26.37	49,501	+0.09(+0.35%)
Apr 27, 2021	26.26	26.34	26.25	26.28	18,807	-0.15(-0.55%)
Apr 26, 2021	26.32	26.45	26.28	26.42	38,295	+0.15(+0.59%)
Apr 23, 2021	26.21	26.28	26.19	26.27	18,243	+0.15(+0.56%)
Apr 22, 2021	26.21	26.26	26.12	26.12	6,279	-0.04(-0.14%)
Apr 21, 2021	26.01	26.23	26.01	26.16	27,663	-0.01(-0.03%)
Apr 20, 2021	26.12	26.28	26.12	26.17	6,234	-0.10(-0.39%)
Apr 19, 2021	26.31	26.37	26.25	26.27	22,823	-0.13(-0.48%)
Apr 16, 2021	26.36	26.43	26.34	26.40	10,660	+0.14(+0.52%)
Apr 15, 2021	26.12	26.26	26.03	26.26	20,027	+0.20(+0.77%)
Apr 14, 2021	26.09	26.12	26.01	26.06	30,032	+0.15(+0.56%)
Apr 13, 2021	25.79	25.98	25.79	25.91	14,615	+0.25(+0.96%)
Apr 12, 2021	25.75	25.75	25.65	25.67	12,525	-0.07(-0.28%)
Apr 09, 2021	25.73	25.88	25.71	25.74	37,256	-0.17(-0.67%)
Apr 08, 2021	25.76	25.91	25.73	25.91	37,137	+0.30(+1.17%)
Apr 07, 2021	25.59	25.69	25.50	25.61	15,435	+0.17(+0.68%)
Apr 06, 2021	25.42	25.50	25.39	25.44	32,845	-0.22(-0.85%)
Apr 05, 2021	25.42	25.66	25.35	25.66	30,425	+0.35(+1.40%)
Apr 01, 2021	25.17	25.39	25.11	25.30	26,376	+0.21(+0.83%)
Mar 31, 2021	25.17	25.27	25.10	25.10	19,082	-0.18(-0.72%)
Mar 30, 2021	25.24	25.32	25.13	25.28	17,180	+0.15(+0.58%)
Mar 29, 2021	25.20	25.29	25.04	25.13	20,075	-0.26(-1.04%)
Mar 26, 2021	25.16	25.40	25.10	25.40	11,869	+0.38(+1.53%)
Mar 25, 2021	24.88	25.08	24.85	25.01	15,240	-0.08(-0.33%)
Mar 24, 2021	25.04	25.20	25.03	25.10	18,942	+0.02(+0.07%)
Mar 23, 2021	25.27	25.30	25.04	25.08	34,688	-0.13(-0.50%)
Mar 22, 2021	25.26	25.32	25.15	25.20	23,699	-0.13(-0.50%)
Mar 19, 2021	25.29	25.37	25.23	25.33	44,276	+0.21(+0.83%)
Mar 18, 2021	25.30	25.33	25.12	25.12	58,220	-0.43(-1.70%)
Mar 17, 2021	25.33	25.56	25.26	25.56	16,575	+0.15(+0.60%)
Mar 16, 2021	25.49	25.49	25.37	25.40	54,760	+0.16(+0.64%)
Mar 15, 2021	25.13	25.25	25.06	25.24	16,857	+0.10(+0.41%)
Mar 12, 2021	24.96	25.16	24.96	25.14	11,179	+0.00(+0.02%)
Mar 11, 2021	25.04	25.13	24.98	25.13	23,237	+0.15(+0.61%)
Mar 10, 2021	24.91	25.02	24.89	24.98	14,815	+0.13(+0.51%)
Mar 09, 2021	25.02	25.02	24.77	24.85	12,653	+0.09(+0.37%)
Mar 08, 2021	24.71	24.84	24.67	24.76	30,559	+0.09(+0.38%)
Mar 05, 2021	24.70	24.75	24.50	24.67	12,397	-0.19(-0.75%)
Mar 04, 2021	25.03	25.14	24.74	24.85	18,844	+0.10(+0.40%)
Mar 03, 2021	24.95	24.95	24.75	24.75	39,588	-0.27(-1.10%)
Mar 02, 2021	25.11	25.11	24.94	25.03	31,718	-0.08(-0.31%)

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.