Intl Developed Real Estate Ishares ETF (NQ: IFGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.41	19.45	19.38	19.44	22,138	+0.04(+0.20%)
Aug 30, 2023	19.42	19.49	19.35	19.40	14,513	+0.03(+0.15%)
Aug 29, 2023	19.05	19.38	19.05	19.38	16,436	+0.28(+1.47%)
Aug 28, 2023	19.02	19.10	19.00	19.10	8,060	+0.14(+0.71%)
Aug 25, 2023	19.00	19.00	18.86	18.96	14,974	+0.14(+0.72%)
Aug 24, 2023	18.95	19.01	18.82	18.82	25,138	-0.19(-1.02%)
Aug 23, 2023	18.83	19.03	18.83	19.02	19,823	+0.37(+1.97%)
Aug 22, 2023	18.59	18.76	18.59	18.65	45,685	+0.08(+0.42%)
Aug 21, 2023	18.68	18.68	18.49	18.57	11,902	-0.17(-0.93%)
Aug 18, 2023	18.68	18.82	18.68	18.75	21,635	-0.09(-0.46%)
Aug 17, 2023	19.01	19.01	18.82	18.83	21,559	-0.14(-0.71%)
Aug 16, 2023	19.01	19.08	18.91	18.97	32,964	-0.05(-0.25%)
Aug 15, 2023	19.16	19.16	18.99	19.02	17,038	-0.25(-1.30%)
Aug 14, 2023	19.29	19.32	19.20	19.27	36,070	-0.20(-1.04%)
Aug 11, 2023	19.51	19.55	19.42	19.47	49,841	-0.19(-0.98%)
Aug 10, 2023	19.79	19.85	19.66	19.66	9,295	+0.07(+0.34%)
Aug 09, 2023	19.58	19.63	19.55	19.60	23,556	+0.01(+0.05%)
Aug 08, 2023	19.49	19.60	19.47	19.59	13,434	-0.14(-0.73%)
Aug 07, 2023	19.73	19.74	19.66	19.73	20,513	+0.15(+0.79%)
Aug 04, 2023	19.61	19.72	19.58	19.58	8,436	-0.06(-0.29%)
Aug 03, 2023	19.58	19.66	19.52	19.64	11,430	+0.06(+0.30%)
Aug 02, 2023	19.66	19.66	19.53	19.58	35,952	-0.27(-1.36%)
Aug 01, 2023	19.94	19.95	19.84	19.85	21,264	-0.35(-1.72%)
Jul 31, 2023	20.15	20.23	20.15	20.20	44,545	+0.00(+0.00%)
Jul 28, 2023	20.27	20.27	20.20	20.20	15,788	-0.08(-0.38%)
Jul 27, 2023	20.47	20.47	20.27	20.27	15,678	-0.13(-0.62%)
Jul 26, 2023	20.20	20.40	20.20	20.40	14,552	+0.22(+1.08%)
Jul 25, 2023	20.14	20.19	20.14	20.18	6,443	+0.00(+0.02%)
Jul 24, 2023	20.16	20.22	20.11	20.18	13,195	+0.01(+0.05%)
Jul 21, 2023	20.21	20.21	20.13	20.17	18,742	-0.07(-0.33%)
Jul 20, 2023	20.31	20.31	20.18	20.23	2,731	-0.09(-0.43%)
Jul 19, 2023	20.27	20.32	20.25	20.32	9,584	+0.33(+1.64%)
Jul 18, 2023	19.99	20.07	19.98	19.99	13,587	-0.00(-0.02%)
Jul 17, 2023	19.98	20.03	19.96	20.00	17,094	-0.05(-0.26%)
Jul 14, 2023	20.11	20.11	20.03	20.05	17,975	-0.12(-0.57%)
Jul 13, 2023	20.06	20.21	20.06	20.17	23,798	+0.26(+1.31%)
Jul 12, 2023	19.82	19.94	19.82	19.91	16,392	+0.41(+2.08%)
Jul 11, 2023	19.34	19.50	19.34	19.50	4,694	+0.35(+1.81%)
Jul 10, 2023	19.06	19.20	19.06	19.15	20,056	-0.02(-0.10%)
Jul 07, 2023	19.04	19.24	19.03	19.17	8,542	+0.14(+0.76%)
Jul 06, 2023	19.13	19.13	18.98	19.03	10,351	-0.36(-1.84%)
Jul 05, 2023	19.39	19.46	19.38	19.38	25,463	+0.08(+0.40%)
Jul 03, 2023	19.21	19.37	19.21	19.31	12,436	+0.14(+0.73%)
Jun 30, 2023	19.14	19.19	19.13	19.17	29,335	+0.23(+1.20%)
Jun 29, 2023	18.92	18.99	18.87	18.94	12,043	-0.19(-1.01%)
Jun 28, 2023	19.10	19.16	19.09	19.13	17,508	+0.11(+0.56%)
Jun 27, 2023	18.98	19.08	18.98	19.03	66,321	+0.14(+0.72%)
Jun 26, 2023	18.82	18.91	18.80	18.89	33,578	+0.14(+0.72%)
Jun 23, 2023	18.84	18.92	18.74	18.76	19,781	-0.50(-2.61%)
Jun 22, 2023	19.32	19.32	19.19	19.26	9,716	-0.20(-1.04%)
Jun 21, 2023	19.43	19.55	19.40	19.46	10,983	-0.03(-0.15%)
Jun 20, 2023	19.61	19.61	19.46	19.49	14,501	-0.34(-1.70%)
Jun 16, 2023	19.90	19.92	19.83	19.83	8,854	+0.02(+0.10%)
Jun 15, 2023	19.66	19.84	19.66	19.81	11,096	+0.13(+0.64%)
Jun 14, 2023	19.69	19.77	19.66	19.68	15,719	+0.06(+0.30%)
Jun 13, 2023	19.68	19.70	19.60	19.63	14,861	-0.11(-0.54%)
Jun 12, 2023	19.75	19.75	19.64	19.73	24,528	-0.08(-0.39%)
Jun 09, 2023	19.82	19.87	19.76	19.81	10,580	+0.12(+0.59%)
Jun 08, 2023	19.68	19.73	19.63	19.69	9,775	-0.03(-0.15%)
Jun 07, 2023	19.78	19.88	19.68	19.72	17,597	-0.10(-0.52%)
Jun 06, 2023	19.70	19.87	19.70	19.82	13,379	+0.12(+0.63%)
Jun 05, 2023	19.71	19.80	19.65	19.70	39,975	-0.07(-0.34%)
Jun 02, 2023	19.68	19.77	19.65	19.77	15,804	+0.43(+2.23%)

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.