Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	24.60	24.64	24.52	24.64	52,263	+0.09(+0.37%)
Aug 29, 2019	24.59	24.62	24.53	24.55	114,930	-0.04(-0.15%)
Aug 28, 2019	24.55	24.64	24.50	24.58	13,317	+0.10(+0.39%)
Aug 27, 2019	24.52	24.57	24.49	24.49	62,009	+0.00(+0.00%)
Aug 26, 2019	24.52	24.53	24.43	24.49	118,444	+0.12(+0.48%)
Aug 23, 2019	24.46	24.54	24.37	24.37	50,216	-0.06(-0.24%)
Aug 22, 2019	24.47	24.49	24.33	24.43	26,327	-0.07(-0.27%)
Aug 21, 2019	24.55	24.56	24.50	24.50	45,048	+0.05(+0.20%)
Aug 20, 2019	24.46	24.49	24.42	24.45	20,281	+0.02(+0.07%)
Aug 19, 2019	24.46	24.50	24.41	24.43	38,303	+0.11(+0.46%)
Aug 16, 2019	24.21	24.35	24.21	24.32	52,384	+0.32(+1.33%)
Aug 15, 2019	23.96	24.04	23.92	24.00	52,285	+0.29(+1.23%)
Aug 14, 2019	23.83	23.83	23.71	23.71	32,430	-0.44(-1.82%)
Aug 13, 2019	24.07	24.21	24.01	24.15	126,524	+0.07(+0.28%)
Aug 12, 2019	24.11	24.14	24.04	24.08	42,761	-0.18(-0.75%)
Aug 09, 2019	24.26	24.28	24.21	24.26	15,414	-0.06(-0.26%)
Aug 08, 2019	24.21	24.34	24.20	24.33	59,077	+0.18(+0.74%)
Aug 07, 2019	23.99	24.18	23.97	24.15	122,814	+0.13(+0.55%)
Aug 06, 2019	24.05	24.07	23.92	24.02	36,742	+0.09(+0.38%)
Aug 05, 2019	24.21	24.21	23.92	23.92	103,164	-0.59(-2.41%)
Aug 02, 2019	24.49	24.52	24.41	24.51	129,696	+0.26(+1.06%)
Aug 01, 2019	24.30	24.49	24.19	24.26	102,754	-0.07(-0.27%)
Jul 31, 2019	24.53	24.53	24.21	24.32	100,146	-0.27(-1.11%)
Jul 30, 2019	24.64	24.70	24.55	24.60	51,966	-0.11(-0.44%)
Jul 29, 2019	24.74	24.75	24.70	24.70	31,269	-0.09(-0.37%)
Jul 26, 2019	24.84	24.84	24.78	24.80	38,053	-0.02(-0.07%)
Jul 25, 2019	24.96	24.96	24.81	24.81	21,540	-0.21(-0.83%)
Jul 24, 2019	24.98	25.06	24.96	25.02	28,613	+0.02(+0.10%)
Jul 23, 2019	24.95	25.03	24.95	25.00	23,400	-0.02(-0.07%)
Jul 22, 2019	24.95	25.01	24.95	25.01	54,141	-0.09(-0.36%)
Jul 19, 2019	25.18	25.22	25.09	25.10	58,044	-0.10(-0.40%)
Jul 18, 2019	25.07	25.28	25.04	25.20	21,966	+0.12(+0.50%)
Jul 17, 2019	25.10	25.16	25.08	25.08	99,606	+0.02(+0.10%)
Jul 16, 2019	25.10	25.13	25.02	25.05	77,938	-0.13(-0.53%)
Jul 15, 2019	25.19	25.20	25.10	25.19	150,010	-0.06(-0.23%)
Jul 12, 2019	25.17	25.24	25.11	25.24	118,737	+0.07(+0.30%)
Jul 11, 2019	25.26	25.28	25.14	25.17	73,675	+0.00(+0.00%)
Jul 10, 2019	25.14	25.20	25.12	25.17	53,282	+0.04(+0.15%)
Jul 09, 2019	25.04	25.14	24.97	25.13	41,834	-0.00(-0.02%)
Jul 08, 2019	25.14	25.21	25.12	25.14	70,431	-0.23(-0.92%)
Jul 05, 2019	25.32	25.37	25.21	25.37	147,037	+0.07(+0.30%)
Jul 03, 2019	25.24	25.33	25.24	25.29	33,598	+0.36(+1.43%)
Jul 02, 2019	24.91	24.97	24.90	24.94	202,419	+0.07(+0.30%)
Jul 01, 2019	24.92	25.03	24.77	24.86	60,953	+0.11(+0.44%)
Jun 28, 2019	24.71	24.77	24.70	24.75	112,957	+0.09(+0.37%)
Jun 27, 2019	24.70	24.71	24.63	24.66	92,702	-0.13(-0.54%)
Jun 26, 2019	24.93	24.93	24.80	24.80	91,667	-0.14(-0.57%)
Jun 25, 2019	25.08	25.11	24.94	24.94	16,807	-0.01(-0.03%)
Jun 24, 2019	24.98	25.06	24.94	24.95	57,316	+0.06(+0.23%)
Jun 21, 2019	24.92	25.00	24.88	24.89	60,211	-0.14(-0.56%)
Jun 20, 2019	25.09	25.09	24.96	25.03	83,049	+0.13(+0.53%)
Jun 19, 2019	24.80	24.91	24.74	24.90	77,489	+0.05(+0.20%)
Jun 18, 2019	24.80	24.90	24.80	24.85	12,030	+0.27(+1.12%)
Jun 17, 2019	24.62	24.68	24.57	24.57	67,268	+0.05(+0.20%)
Jun 14, 2019	24.60	24.60	24.52	24.52	58,240	-0.11(-0.43%)
Jun 13, 2019	24.70	24.70	24.61	24.63	22,157	+0.08(+0.33%)
Jun 12, 2019	24.64	24.67	24.52	24.55	30,366	-0.30(-1.22%)
Jun 11, 2019	24.82	24.86	24.77	24.85	67,889	+0.05(+0.20%)
Jun 10, 2019	24.75	24.80	24.72	24.80	69,626	+0.12(+0.50%)
Jun 07, 2019	24.66	24.77	24.63	24.68	64,698	+0.09(+0.38%)
Jun 06, 2019	24.56	24.60	24.47	24.59	67,072	+0.06(+0.25%)
Jun 05, 2019	24.53	24.56	24.49	24.52	65,624	-0.06(-0.23%)
Jun 04, 2019	24.49	24.59	24.40	24.58	55,814	+0.16(+0.67%)

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.