Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.37	21.31	21.31	21.31	133,907	-0.05(-0.25%)
Aug 28, 2014	21.55	21.55	21.35	21.36	181,770	-0.12(-0.55%)
Aug 27, 2014	21.51	21.51	21.44	21.48	38,235	+0.02(+0.09%)
Aug 26, 2014	21.48	21.49	21.44	21.46	73,198	-0.01(-0.03%)
Aug 25, 2014	21.41	21.49	21.41	21.47	50,530	+0.09(+0.43%)
Aug 22, 2014	21.43	21.46	21.36	21.37	51,925	-0.06(-0.28%)
Aug 21, 2014	21.49	21.51	21.41	21.43	70,185	+0.08(+0.37%)
Aug 20, 2014	21.29	21.38	21.27	21.35	91,359	-0.08(-0.37%)
Aug 19, 2014	21.45	21.45	21.37	21.43	82,651	+0.13(+0.62%)
Aug 18, 2014	21.31	21.31	21.24	21.30	187,972	+0.09(+0.40%)
Aug 15, 2014	21.25	21.34	21.15	21.21	179,602	+0.08(+0.38%)
Aug 14, 2014	21.20	21.20	21.13	21.14	650,790	-0.01(-0.03%)
Aug 13, 2014	21.09	21.09	21.08	21.14	71,447	+0.17(+0.82%)
Aug 12, 2014	20.96	20.97	20.90	20.97	82,222	+0.01(+0.03%)
Aug 11, 2014	20.91	21.01	20.91	20.96	114,287	+0.14(+0.67%)
Aug 08, 2014	20.78	20.82	20.74	20.83	162,525	+0.11(+0.51%)
Aug 07, 2014	20.92	20.92	20.70	20.72	139,740	-0.09(-0.41%)
Aug 06, 2014	20.80	20.85	20.69	20.81	112,983	-0.13(-0.63%)
Aug 05, 2014	21.07	21.07	20.88	20.94	81,334	-0.24(-1.15%)
Aug 04, 2014	21.16	21.21	21.06	21.18	213,826	+0.03(+0.13%)
Aug 01, 2014	21.17	21.21	21.10	21.16	116,658	-0.05(-0.23%)
Jul 31, 2014	21.37	21.37	21.18	21.21	170,935	-0.20(-0.95%)
Jul 30, 2014	21.48	21.48	21.32	21.41	56,911	+0.01(+0.04%)
Jul 29, 2014	21.52	21.52	21.39	21.40	53,001	+0.02(+0.09%)
Jul 28, 2014	21.35	21.38	21.33	21.38	75,318	+0.09(+0.40%)
Jul 25, 2014	21.41	21.41	21.29	21.29	147,761	-0.20(-0.95%)
Jul 24, 2014	21.55	21.55	21.46	21.50	61,863	-0.04(-0.18%)
Jul 23, 2014	21.47	21.55	21.47	21.54	76,522	+0.09(+0.40%)
Jul 22, 2014	21.39	21.48	21.39	21.45	126,113	+0.14(+0.65%)
Jul 21, 2014	21.30	21.39	21.29	21.31	389,732	-0.15(-0.68%)
Jul 18, 2014	21.33	21.47	21.33	21.46	62,941	+0.21(+1.00%)
Jul 17, 2014	21.38	21.39	21.23	21.25	257,087	-0.18(-0.83%)
Jul 16, 2014	21.36	21.44	21.36	21.43	151,082	+0.17(+0.81%)
Jul 15, 2014	21.36	21.37	21.17	21.25	70,406	+0.00(+0.00%)
Jul 14, 2014	21.31	21.31	21.23	21.25	100,246	+0.07(+0.34%)
Jul 11, 2014	21.03	21.19	21.03	21.18	126,785	+0.07(+0.34%)
Jul 10, 2014	21.04	21.17	20.99	21.11	358,552	-0.08(-0.37%)
Jul 09, 2014	21.09	21.20	21.08	21.19	176,400	+0.15(+0.69%)
Jul 08, 2014	21.20	21.21	20.98	21.04	115,222	-0.12(-0.56%)
Jul 07, 2014	21.21	21.21	21.15	21.16	63,057	-0.17(-0.78%)
Jul 03, 2014	21.36	21.33	21.33	21.33	137,387	-0.02(-0.09%)
Jul 02, 2014	21.37	21.37	21.30	21.35	123,334	+0.03(+0.15%)
Jul 01, 2014	21.31	21.36	21.26	21.31	116,824	+0.08(+0.37%)
Jun 30, 2014	21.11	21.23	21.11	21.23	843,087	+0.04(+0.19%)
Jun 27, 2014	21.22	21.27	21.18	21.20	121,562	-0.01(-0.06%)
Jun 26, 2014	21.20	21.24	21.10	21.21	105,121	+0.11(+0.53%)
Jun 25, 2014	21.06	21.12	21.00	21.10	188,177	+0.15(+0.69%)
Jun 24, 2014	21.03	21.08	20.93	20.95	153,247	-0.10(-0.45%)
Jun 23, 2014	21.06	21.06	20.98	21.05	250,335	-0.10(-0.49%)
Jun 20, 2014	21.09	21.16	21.09	21.15	83,016	+0.09(+0.43%)
Jun 19, 2014	21.09	21.09	20.99	21.06	90,931	+0.08(+0.37%)
Jun 18, 2014	20.96	21.00	20.78	20.98	126,761	+0.15(+0.72%)
Jun 17, 2014	20.84	20.85	20.75	20.83	129,809	-0.03(-0.16%)
Jun 16, 2014	20.82	20.91	20.82	20.86	149,606	-0.06(-0.28%)
Jun 13, 2014	20.99	20.99	20.90	20.92	40,859	-0.01(-0.03%)
Jun 12, 2014	21.09	21.10	20.90	20.93	132,657	-0.01(-0.03%)
Jun 11, 2014	21.03	21.03	20.94	20.94	211,869	-0.17(-0.80%)
Jun 10, 2014	21.14	21.14	21.05	21.10	164,907	-0.08(-0.40%)
Jun 06, 2014	21.10	21.17	21.10	21.19	52,699	+0.14(+0.68%)
Jun 05, 2014	20.97	21.09	20.94	21.05	102,696	+0.08(+0.40%)
Jun 04, 2014	20.94	20.99	20.91	20.96	183,449	-0.08(-0.39%)
Jun 03, 2014	21.05	21.06	20.99	21.04	309,547	-0.02(-0.11%)

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.