Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.67	15.83	15.67	15.81	1,632,838	+0.42(+2.74%)
Jun 28, 2012	15.31	15.38	15.22	15.38	89,221	+0.00(+0.00%)
Jun 27, 2012	15.32	15.40	15.27	15.38	210,632	+0.24(+1.57%)
Jun 26, 2012	15.10	15.19	15.07	15.15	116,389	+0.13(+0.89%)
Jun 25, 2012	15.12	15.12	14.95	15.01	121,548	-0.14(-0.91%)
Jun 22, 2012	15.16	15.20	15.12	15.15	568,530	+0.08(+0.55%)
Jun 21, 2012	15.39	15.39	15.07	15.07	80,653	-0.35(-2.30%)
Jun 20, 2012	15.49	15.50	15.35	15.42	74,811	+0.01(+0.08%)
Jun 19, 2012	15.30	15.50	15.30	15.41	299,133	+0.20(+1.33%)
Jun 18, 2012	15.09	15.23	15.03	15.21	150,600	+0.06(+0.40%)
Jun 15, 2012	15.12	15.18	15.07	15.15	127,895	+0.14(+0.91%)
Jun 14, 2012	14.94	15.02	14.91	15.01	110,349	+0.13(+0.88%)
Jun 13, 2012	14.90	14.97	14.83	14.88	150,056	-0.09(-0.58%)
Jun 12, 2012	14.82	14.97	14.82	14.97	167,342	+0.23(+1.59%)
Jun 11, 2012	15.00	15.01	14.73	14.73	408,406	-0.21(-1.39%)
Jun 08, 2012	14.89	14.94	14.76	14.94	135,977	-0.09(-0.62%)
Jun 07, 2012	15.26	15.26	15.03	15.03	180,273	-0.05(-0.33%)
Jun 06, 2012	15.00	15.14	14.91	15.08	28,626,052	+0.51(+3.52%)
Jun 05, 2012	14.48	14.61	14.44	14.57	1,384,151	+0.10(+0.72%)
Jun 04, 2012	14.45	14.51	14.36	14.47	224,247	+0.04(+0.26%)
Jun 01, 2012	14.46	14.55	14.41	14.43	87,913	-0.09(-0.60%)
May 31, 2012	14.71	14.71	14.52	14.52	351,112	-0.12(-0.83%)
May 30, 2012	14.75	14.75	14.61	14.64	56,545	-0.25(-1.68%)
May 29, 2012	14.89	14.96	14.81	14.89	26,602	+0.27(+1.87%)
May 25, 2012	14.63	14.68	14.60	14.61	43,296	-0.02(-0.15%)
May 24, 2012	14.72	14.74	14.56	14.64	31,445	-0.09(-0.59%)
May 23, 2012	14.62	14.72	14.47	14.72	78,240	+0.01(+0.07%)
May 22, 2012	14.90	14.94	14.71	14.71	27,863	-0.18(-1.21%)
May 21, 2012	14.64	14.89	14.63	14.89	56,626	+0.35(+2.40%)
May 18, 2012	14.79	14.91	14.52	14.54	111,670	-0.12(-0.82%)
May 17, 2012	14.82	14.84	14.66	14.66	44,450	-0.15(-0.99%)
May 16, 2012	14.94	15.02	14.80	14.81	343,201	-0.16(-1.06%)
May 15, 2012	15.08	15.14	14.95	14.97	49,785	-0.20(-1.30%)
May 14, 2012	15.15	15.28	15.12	15.17	18,948	-0.17(-1.14%)
May 11, 2012	15.25	15.42	15.25	15.34	12,096	-0.07(-0.46%)
May 10, 2012	15.54	15.54	15.41	15.41	31,529	+0.05(+0.35%)
May 09, 2012	15.29	15.41	15.22	15.36	89,636	-0.14(-0.88%)
May 08, 2012	15.61	15.61	15.42	15.49	301,587	-0.20(-1.25%)
May 07, 2012	15.56	15.72	15.56	15.69	35,213	+0.03(+0.21%)
May 04, 2012	15.81	15.81	15.59	15.66	82,176	-0.20(-1.24%)
May 03, 2012	15.95	15.95	15.81	15.85	41,895	-0.10(-0.62%)
May 02, 2012	15.86	15.95	15.84	15.95	38,152	+0.01(+0.09%)
May 01, 2012	15.92	16.03	15.87	15.94	26,543	+0.02(+0.11%)
Apr 30, 2012	15.94	15.99	15.89	15.92	68,844	-0.09(-0.58%)
Apr 27, 2012	16.02	16.06	15.97	16.01	79,758	+0.04(+0.26%)
Apr 26, 2012	15.84	16.01	15.84	15.97	233,759	+0.06(+0.36%)
Apr 25, 2012	15.88	15.94	15.86	15.91	213,430	+0.16(+1.00%)
Apr 24, 2012	15.71	15.80	15.71	15.75	32,742	+0.18(+1.16%)
Apr 23, 2012	15.55	15.57	15.46	15.57	54,778	-0.17(-1.07%)
Apr 20, 2012	15.79	15.81	15.74	15.74	57,678	+0.10(+0.63%)
Apr 19, 2012	15.70	15.73	15.55	15.65	44,810	-0.07(-0.42%)
Apr 18, 2012	15.70	15.73	15.64	15.71	25,729	+0.02(+0.10%)
Apr 17, 2012	15.62	15.72	15.60	15.70	13,209	+0.14(+0.92%)
Apr 16, 2012	15.63	15.65	15.44	15.55	323,339	+0.02(+0.14%)
Apr 13, 2012	15.59	15.62	15.48	15.53	1,446,019	-0.09(-0.59%)
Apr 12, 2012	15.48	15.65	15.39	15.62	47,517	+0.23(+1.52%)
Apr 11, 2012	15.36	15.41	15.36	15.39	50,481	+0.20(+1.29%)
Apr 10, 2012	15.33	15.33	15.17	15.19	53,427	-0.19(-1.24%)
Apr 09, 2012	15.35	15.43	15.27	15.38	77,828	-0.10(-0.63%)
Apr 05, 2012	15.34	15.51	15.34	15.48	21,912	+0.07(+0.42%)
Apr 04, 2012	15.43	15.43	15.30	15.42	66,021	-0.21(-1.36%)
Apr 03, 2012	15.78	15.78	15.57	15.63	27,249	-0.25(-1.55%)

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.