Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.38	18.55	18.38	18.44	1,071,409	+0.53(+2.96%)
Jun 26, 2013	17.91	17.99	17.86	17.91	0	+0.15(+0.86%)
Jun 25, 2013	17.65	17.77	17.54	17.76	0	+0.28(+1.62%)
Jun 24, 2013	17.38	17.60	17.27	17.48	0	-0.27(-1.53%)
Jun 21, 2013	17.85	17.87	17.57	17.75	512,149	+0.09(+0.53%)
Jun 20, 2013	18.03	18.03	17.62	17.66	0	-0.83(-4.51%)
Jun 19, 2013	18.82	18.90	18.47	18.49	0	-0.41(-2.15%)
Jun 18, 2013	18.80	18.96	18.79	18.89	0	+0.20(+1.08%)
Jun 17, 2013	18.70	18.81	18.60	18.69	0	+0.08(+0.44%)
Jun 14, 2013	18.59	18.77	18.56	18.61	0	+0.03(+0.16%)
Jun 13, 2013	18.26	18.60	18.26	18.58	2,103,152	+0.45(+2.46%)
Jun 12, 2013	18.43	18.46	18.10	18.14	59,105,292	-0.16(-0.89%)
Jun 11, 2013	18.39	18.41	18.26	18.30	0	-0.52(-2.77%)
Jun 10, 2013	18.99	18.99	18.80	18.82	0	-0.26(-1.37%)
Jun 07, 2013	18.90	19.08	18.86	19.08	0	+0.36(+1.95%)
Jun 06, 2013	18.60	18.73	18.47	18.71	0	+0.06(+0.34%)
Jun 05, 2013	18.89	18.90	18.63	18.65	0	-0.50(-2.60%)
Jun 04, 2013	19.25	19.33	19.04	19.15	0	+0.14(+0.76%)
Jun 03, 2013	18.92	19.02	18.87	19.00	855,621	+0.00(+0.00%)
May 31, 2013	19.18	19.21	19.00	19.00	1,304,464	-0.32(-1.68%)
May 30, 2013	19.38	19.38	19.24	19.33	0	-0.21(-1.10%)
May 29, 2013	19.60	19.61	19.45	19.54	580,441	-0.30(-1.52%)
May 28, 2013	19.99	20.13	19.81	19.84	411,614	+0.12(+0.62%)
May 24, 2013	19.71	19.73	19.63	19.72	0	-0.30(-1.48%)
May 23, 2013	19.80	20.02	19.60	20.02	0	-0.45(-2.18%)
May 22, 2013	20.74	20.87	20.41	20.46	0	-0.38(-1.83%)
May 21, 2013	20.81	20.89	20.73	20.85	0	-0.14(-0.68%)
May 20, 2013	20.88	21.00	20.88	20.99	0	+0.07(+0.32%)
May 17, 2013	20.80	20.94	20.79	20.92	0	+0.30(+1.43%)
May 16, 2013	20.74	20.74	20.61	20.63	410,885	-0.08(-0.36%)
May 15, 2013	20.67	20.71	20.57	20.70	0	-0.22(-1.05%)
May 13, 2013	20.93	20.95	20.87	20.92	0	-0.12(-0.58%)
May 10, 2013	21.06	21.06	20.94	21.04	0	-0.02(-0.08%)
May 09, 2013	21.21	21.21	21.04	21.06	0	-0.32(-1.49%)
May 08, 2013	21.32	21.39	21.28	21.38	0	-0.01(-0.03%)
May 07, 2013	21.39	21.41	21.31	21.39	0	-0.08(-0.35%)
May 06, 2013	21.44	21.47	21.39	21.46	0	-0.02(-0.11%)
May 03, 2013	21.40	21.51	21.28	21.48	0	+0.20(+0.95%)
May 02, 2013	21.20	21.30	21.19	21.28	0	+0.14(+0.66%)
May 01, 2013	21.22	21.28	21.10	21.14	0	-0.10(-0.49%)
Apr 30, 2013	21.08	21.26	21.08	21.25	0	+0.10(+0.47%)
Apr 29, 2013	20.96	21.17	20.96	21.15	269,545	+0.23(+1.11%)
Apr 26, 2013	20.95	20.95	20.84	20.92	715,069	-0.10(-0.50%)
Apr 25, 2013	20.97	21.11	20.97	21.02	0	+0.07(+0.33%)
Apr 24, 2013	20.89	21.02	20.89	20.95	0	+0.07(+0.33%)
Apr 23, 2013	20.82	20.89	20.78	20.88	394,969	+0.02(+0.11%)
Apr 22, 2013	20.81	20.88	20.72	20.86	472,572	-0.09(-0.41%)
Apr 19, 2013	20.82	20.95	20.81	20.95	416,165	+0.32(+1.57%)
Apr 18, 2013	20.70	20.71	20.55	20.62	294,402	+0.03(+0.14%)
Apr 17, 2013	20.67	20.73	20.51	20.59	283,040	-0.21(-1.00%)
Apr 16, 2013	20.73	20.82	20.67	20.80	353,066	+0.28(+1.35%)
Apr 15, 2013	20.78	20.78	20.51	20.52	332,683	-0.46(-2.18%)
Apr 12, 2013	20.89	20.98	20.85	20.98	284,435	+0.31(+1.51%)
Apr 11, 2013	20.67	20.73	20.63	20.67	271,335	+0.04(+0.20%)
Apr 10, 2013	20.56	20.65	20.55	20.63	270,246	+0.16(+0.79%)
Apr 09, 2013	20.43	20.53	20.33	20.46	313,743	-0.17(-0.83%)
Apr 08, 2013	20.50	20.64	20.48	20.64	588,198	+0.13(+0.64%)
Apr 05, 2013	20.35	20.52	20.22	20.50	412,446	+0.30(+1.49%)
Apr 04, 2013	20.02	20.20	20.02	20.20	440,519	+0.46(+2.35%)
Apr 03, 2013	19.94	19.94	19.71	19.74	411,730	-0.16(-0.81%)
Apr 02, 2013	19.91	19.95	19.86	19.90	3,391,609	+0.48(+2.45%)

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.