Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.03	14.03	13.89	13.93	270,742	-0.18(-1.25%)
Aug 28, 2009	14.28	14.28	14.09	14.11	53,576	-0.08(-0.55%)
Aug 27, 2009	14.13	14.20	13.93	14.19	41,819	+0.14(+0.97%)
Aug 26, 2009	14.06	14.10	14.00	14.05	41,809	-0.02(-0.17%)
Aug 25, 2009	14.04	14.19	14.04	14.07	58,419	+0.11(+0.77%)
Aug 24, 2009	14.05	14.11	13.95	13.97	49,117	+0.03(+0.21%)
Aug 21, 2009	13.83	13.96	13.83	13.94	49,293	+0.24(+1.72%)
Aug 20, 2009	13.61	13.72	13.60	13.70	241,872	+0.12(+0.85%)
Aug 19, 2009	13.44	13.64	13.44	13.58	72,336	+0.01(+0.07%)
Aug 18, 2009	13.47	13.61	13.41	13.58	25,092	+0.24(+1.81%)
Aug 17, 2009	13.43	13.43	13.32	13.33	54,606	-0.53(-3.82%)
Aug 14, 2009	13.98	13.99	13.75	13.86	93,161	+0.03(+0.21%)
Aug 13, 2009	13.81	13.88	13.76	13.83	86,274	+0.01(+0.11%)
Aug 12, 2009	13.57	13.88	13.57	13.82	108,620	+0.27(+2.02%)
Aug 11, 2009	13.71	13.71	13.51	13.55	299,867	-0.18(-1.28%)
Aug 10, 2009	13.70	13.80	13.67	13.72	731,283	-0.02(-0.14%)
Aug 07, 2009	13.73	13.80	13.61	13.74	537,242	+0.01(+0.07%)
Aug 06, 2009	13.93	13.93	13.68	13.73	59,295	-0.04(-0.32%)
Aug 05, 2009	13.71	13.79	13.60	13.78	57,440	-0.01(-0.07%)
Aug 04, 2009	13.65	13.84	13.56	13.79	211,529	+0.06(+0.46%)
Aug 03, 2009	13.79	13.84	13.70	13.72	177,821	+0.31(+2.33%)
Jul 31, 2009	13.28	13.50	13.28	13.41	427,373	+0.21(+1.59%)
Jul 30, 2009	13.21	13.33	13.20	13.20	56,453	+0.26(+2.00%)
Jul 29, 2009	13.05	13.05	12.87	12.94	26,591	-0.27(-2.07%)
Jul 28, 2009	13.10	13.21	13.04	13.21	75,447	+0.12(+0.89%)
Jul 27, 2009	13.06	13.10	12.99	13.10	13,544	-0.01(-0.07%)
Jul 24, 2009	13.02	13.12	12.90	13.11	35,298	-0.00(-0.01%)
Jul 23, 2009	12.87	13.15	12.80	13.11	28,620	+0.32(+2.53%)
Jul 22, 2009	12.70	12.81	12.62	12.78	40,484	-0.10(-0.80%)
Jul 21, 2009	12.92	12.92	12.70	12.89	20,388	+0.03(+0.23%)
Jul 20, 2009	12.79	12.86	12.64	12.86	48,274	+0.33(+2.66%)
Jul 17, 2009	12.50	12.57	12.46	12.52	18,369	+0.07(+0.54%)
Jul 16, 2009	12.32	12.50	12.26	12.46	21,486	+0.06(+0.48%)
Jul 15, 2009	12.00	12.44	12.00	12.40	25,243	+0.41(+3.46%)
Jul 14, 2009	11.92	11.98	11.81	11.98	29,145	+0.14(+1.15%)
Jul 13, 2009	11.65	11.85	11.53	11.85	40,092	+0.10(+0.83%)
Jul 10, 2009	11.66	11.75	11.65	11.75	6,168	+0.05(+0.42%)
Jul 09, 2009	11.75	11.75	11.63	11.70	36,619	+0.07(+0.59%)
Jul 08, 2009	11.71	11.72	11.53	11.63	18,291	-0.10(-0.83%)
Jul 07, 2009	12.04	12.06	11.73	11.73	153,601	-0.49(-4.00%)
Jul 06, 2009	12.12	12.22	12.07	12.22	102,073	+0.16(+1.34%)
Jul 02, 2009	12.11	12.11	11.95	12.06	198,920	-0.16(-1.32%)
Jul 01, 2009	12.36	12.43	12.22	12.22	221,064	-0.02(-0.20%)
Jun 30, 2009	12.31	12.31	12.09	12.24	59,350	-0.23(-1.88%)
Jun 29, 2009	12.44	12.50	12.36	12.48	20,953	+0.04(+0.35%)
Jun 26, 2009	12.35	12.44	12.25	12.43	16,640	+0.15(+1.19%)
Jun 25, 2009	12.13	12.29	11.90	12.29	253,624	+0.45(+3.80%)
Jun 24, 2009	11.91	12.00	11.70	11.84	497,096	+0.21(+1.81%)
Jun 23, 2009	11.56	11.70	11.50	11.63	14,332	+0.09(+0.76%)
Jun 22, 2009	11.84	11.84	11.54	11.54	13,427	-0.54(-4.45%)
Jun 19, 2009	12.19	12.19	12.08	12.08	44,055	+0.02(+0.17%)
Jun 18, 2009	12.01	12.12	11.97	12.06	22,675	-0.06(-0.48%)
Jun 17, 2009	12.11	12.12	11.87	12.12	22,637	+0.07(+0.57%)
Jun 16, 2009	12.36	12.36	12.00	12.05	47,282	-0.22(-1.79%)
Jun 15, 2009	12.44	12.44	12.17	12.27	33,699	-0.36(-2.82%)
Jun 12, 2009	12.50	12.65	12.48	12.62	1,272,459	+0.06(+0.47%)
Jun 11, 2009	12.52	12.64	12.45	12.56	28,428	+0.15(+1.18%)
Jun 10, 2009	12.44	12.49	12.19	12.42	12,104	+0.10(+0.83%)
Jun 09, 2009	12.12	12.35	12.12	12.32	21,731	+0.20(+1.65%)
Jun 08, 2009	12.21	12.25	11.97	12.12	8,533	-0.21(-1.70%)
Jun 05, 2009	12.48	12.48	12.25	12.32	6,526	-0.07(-0.56%)
Jun 04, 2009	12.43	12.49	12.35	12.39	40,383	-0.03(-0.28%)
Jun 03, 2009	12.47	12.58	12.33	12.43	11,152	-0.23(-1.85%)
Jun 02, 2009	12.61	12.71	12.53	12.66	1,273,227	+0.03(+0.26%)

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.