Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.41	19.45	19.29	19.32	1,409,692	-0.26(-1.33%)
Aug 28, 2015	19.50	19.60	19.45	19.58	416,750	-0.17(-0.87%)
Aug 27, 2015	19.53	19.79	19.47	19.75	458,609	+0.33(+1.69%)
Aug 26, 2015	19.38	19.42	19.02	19.42	218,799	+0.33(+1.72%)
Aug 25, 2015	19.70	19.70	19.09	19.09	258,638	+0.14(+0.72%)
Aug 24, 2015	18.83	19.21	18.53	18.95	216,725	-0.77(-3.92%)
Aug 21, 2015	20.15	20.15	19.73	19.73	377,871	-0.42(-2.10%)
Aug 20, 2015	20.25	20.35	20.15	20.15	132,872	-0.35(-1.70%)
Aug 19, 2015	20.52	20.58	20.36	20.50	56,947	-0.06(-0.30%)
Aug 18, 2015	20.52	20.64	20.46	20.56	193,840	-0.05(-0.27%)
Aug 17, 2015	20.57	20.64	20.47	20.62	239,121	-0.05(-0.23%)
Aug 14, 2015	20.60	20.72	20.60	20.66	889,402	+0.10(+0.50%)
Aug 13, 2015	20.45	20.60	20.44	20.56	60,138	+0.05(+0.23%)
Aug 12, 2015	20.36	20.51	20.32	20.51	88,832	+0.05(+0.23%)
Aug 11, 2015	20.51	20.55	20.40	20.47	112,448	-0.31(-1.51%)
Aug 10, 2015	20.60	20.79	20.60	20.78	44,895	+0.19(+0.94%)
Aug 07, 2015	20.50	20.61	20.50	20.59	25,897	+0.01(+0.02%)
Aug 06, 2015	20.62	20.62	20.51	20.58	120,509	-0.10(-0.50%)
Aug 05, 2015	20.72	20.79	20.67	20.69	93,416	+0.10(+0.50%)
Aug 04, 2015	20.65	20.68	20.57	20.58	121,626	+0.12(+0.60%)
Aug 03, 2015	20.49	20.53	20.39	20.46	65,923	-0.03(-0.13%)
Jul 31, 2015	20.64	20.64	20.49	20.49	131,937	+0.01(+0.07%)
Jul 30, 2015	20.44	20.48	20.34	20.47	77,631	-0.04(-0.20%)
Jul 29, 2015	20.42	20.61	20.40	20.51	81,792	+0.01(+0.07%)
Jul 28, 2015	20.39	20.52	20.33	20.50	65,234	+0.24(+1.18%)
Jul 27, 2015	20.40	20.40	20.24	20.26	153,238	-0.07(-0.34%)
Jul 24, 2015	20.51	20.51	20.33	20.33	122,867	-0.10(-0.50%)
Jul 23, 2015	20.51	20.53	20.40	20.43	99,497	-0.22(-1.06%)
Jul 22, 2015	20.60	20.68	20.60	20.65	97,561	-0.04(-0.20%)
Jul 21, 2015	20.67	20.75	20.66	20.69	134,868	-0.07(-0.33%)
Jul 20, 2015	20.79	20.84	20.75	20.76	440,702	-0.06(-0.30%)
Jul 17, 2015	20.79	20.82	20.79	20.82	83,831	+0.03(+0.16%)
Jul 16, 2015	20.85	20.86	20.79	20.79	50,734	+0.18(+0.90%)
Jul 15, 2015	20.62	20.66	20.56	20.60	234,000	-0.08(-0.36%)
Jul 14, 2015	20.61	20.69	20.59	20.68	87,562	+0.11(+0.53%)
Jul 13, 2015	20.45	20.60	20.45	20.57	71,705	+0.25(+1.25%)
Jul 10, 2015	20.30	20.33	20.24	20.32	79,595	+0.37(+1.85%)
Jul 09, 2015	20.01	20.06	19.89	19.95	586,260	+0.24(+1.21%)
Jul 08, 2015	19.84	19.86	19.63	19.71	338,151	-0.44(-2.17%)
Jul 07, 2015	20.04	20.17	19.85	20.14	315,466	-0.01(-0.03%)
Jul 06, 2015	20.15	20.23	20.08	20.15	168,932	-0.22(-1.07%)
Jul 02, 2015	20.44	20.37	20.37	20.37	168,704	-0.12(-0.57%)
Jul 01, 2015	20.48	20.57	20.43	20.49	169,698	+0.14(+0.71%)
Jun 30, 2015	20.50	20.53	20.26	20.34	800,845	+0.07(+0.34%)
Jun 29, 2015	20.45	20.57	20.27	20.27	118,525	-0.45(-2.18%)
Jun 26, 2015	20.75	20.80	20.69	20.73	162,027	-0.04(-0.20%)
Jun 25, 2015	20.90	20.90	20.76	20.77	465,100	-0.07(-0.33%)
Jun 24, 2015	20.96	20.99	20.82	20.84	652,972	-0.20(-0.93%)
Jun 23, 2015	20.92	21.05	20.92	21.03	109,527	+0.09(+0.42%)
Jun 22, 2015	20.97	21.07	20.94	20.94	68,532	+0.18(+0.88%)
Jun 19, 2015	20.76	20.81	20.73	20.76	47,228	-0.04(-0.19%)
Jun 18, 2015	20.74	20.86	20.74	20.80	747,464	+0.09(+0.45%)
Jun 17, 2015	20.68	20.76	20.51	20.71	72,190	-0.09(-0.45%)
Jun 16, 2015	20.73	20.81	20.71	20.80	296,822	+0.03(+0.13%)
Jun 15, 2015	20.71	20.78	20.63	20.78	62,758	-0.01(-0.06%)
Jun 12, 2015	20.67	20.84	20.67	20.79	77,735	-0.09(-0.42%)
Jun 11, 2015	20.87	20.91	20.83	20.88	42,238	+0.04(+0.19%)
Jun 10, 2015	20.70	20.86	20.67	20.84	85,609	+0.31(+1.51%)
Jun 09, 2015	20.51	20.58	20.47	20.53	183,821	+0.03(+0.13%)
Jun 08, 2015	20.53	20.53	20.43	20.50	59,215	-0.04(-0.20%)
Jun 05, 2015	20.55	20.61	20.49	20.54	34,223	-0.28(-1.33%)
Jun 04, 2015	20.87	20.96	20.78	20.82	52,595	-0.23(-1.09%)
Jun 03, 2015	21.07	21.12	20.99	21.04	73,664	-0.08(-0.38%)
Jun 02, 2015	21.05	21.21	21.05	21.13	65,997	+0.00(+0.02%)

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.