iShares International Developed Real Estate (IFGL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 3.23846908734 | 20.38 | 21.1691 | 20.32 | 12329 | 20.90704703 | SP |
| 4 | 1.17 | 5.88827377957 | 19.87 | 21.1691 | 19.63 | 27324 | 19.88047919 | SP |
| 12 | 0.75 | 3.69640216856 | 20.29 | 21.54 | 19.63 | 14558 | 20.26806133 | SP |
| 26 | 0.6 | 2.93542074364 | 20.44 | 21.54 | 19.63 | 15211 | 20.43512509 | SP |
| 52 | 0.34 | 1.64251207729 | 20.7 | 21.8799 | 17.6924 | 20153 | 20.0570744 | SP |
| 156 | -8.38 | -28.4840244731 | 29.42 | 30.4887 | 17.6924 | 30053 | 23.3160255 | SP |
| 260 | -9.19 | -30.4002646378 | 30.23 | 30.979 | 17.6924 | 41589 | 24.71623002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 21.04 | -0.01 | -0.05 | 20.93 | 21.1 | 20.93 | 16109 |
| 1721082900 | 21.05 | -0.04 | -0.19 | 21.07 | 21.0713 | 20.97 | 11453 |
| 1720823700 | 21.09 | 0.29 | 1.39 | 21 | 21.1691 | 21 | 7329 |
| 1720737300 | 20.8 | 0.36 | 1.76 | 20.68 | 20.8 | 20.68 | 20485 |
| 1720650900 | 20.44 | 0.32 | 1.59 | 20.38 | 20.44 | 20.32 | 6267 |
| 1720564500 | 20.12 | -0.07 | -0.35 | 20.13 | 20.155 | 20.09 | 5421 |
| 1720478100 | 20.19 | -0.06 | -0.30 | 20.26 | 20.26 | 20.1201 | 6252 |
| 1720218900 | 20.25 | 0.14 | 0.69 | 20.2 | 20.2981 | 20.15 | 8077 |
| 1720040640 | 20.1104 | 0.25 | 1.26 | 19.94 | 20.15 | 19.94 | 5651 |
| 1719959700 | 19.86 | 0.05 | 0.25 | 19.71 | 19.86 | 19.71 | 13972 |
| 1719873300 | 19.81 | 0.04 | 0.20 | 19.82 | 19.895 | 19.71 | 17987 |
| 1719614100 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1719527700 | 19.77 | 0.12 | 0.61 | 19.68 | 19.77 | 19.6701 | 5970 |
| 1719441300 | 19.65 | -0.29 | -1.45 | 19.7 | 19.72 | 19.63 | 300280 |
| 1719354900 | 19.94 | 0 | 0.00 | 19.92 | 19.95 | 19.86 | 10384 |
| 1719268500 | 19.94 | 0.13 | 0.66 | 19.88 | 20.03 | 19.88 | 7942 |
| 1719009300 | 19.81 | -0.07 | -0.35 | 19.83 | 19.83 | 19.76 | 6532 |
| 1718922900 | 19.88 | -0.1 | -0.50 | 19.87 | 19.96 | 19.8401 | 14405 |
| 1718750100 | 19.98 | 0.12 | 0.60 | 19.89 | 19.98 | 19.8692 | 6615 |
| 1718663700 | 19.86 | -0.19 | -0.95 | 19.87 | 19.945 | 19.77 | 20275 |
| 1718404500 | 20.05 | -0.04 | -0.20 | 19.96 | 20.05 | 19.85 | 12812 |
| 1718318100 | 20.09 | -0.21 | -1.03 | 20.17 | 20.2 | 19.9908 | 5393 |
| 1718231700 | 20.3 | 0.39 | 1.96 | 20.38 | 20.43 | 20.288 | 7890 |
| 1718145300 | 19.91 | -0.88 | -4.23 | 20 | 20 | 19.91 | 13978 |
| 1718058900 | 20.79 | 0.13 | 0.63 | 20.7 | 20.79 | 20.58 | 6337 |
| 1717799700 | 20.66 | -0.5 | -2.36 | 20.86 | 20.87 | 20.64 | 7871 |
| 1717713300 | 21.16 | -0.1 | -0.47 | 21.12 | 21.23 | 21.09 | 19992 |
| 1717626900 | 21.26 | 0.15 | 0.71 | 21.23 | 21.29 | 21.17 | 13996 |
| 1717540500 | 21.11 | 0.05 | 0.24 | 21.11 | 21.155 | 21.0533 | 7706 |
| 1717454100 | 21.06 | 0.19 | 0.91 | 20.97 | 21.09 | 20.97 | 8722 |
| 1717194900 | 20.87 | 0.13 | 0.63 | 20.84 | 20.87 | 20.77 | 5197 |
| 1717108500 | 20.74 | 0.18 | 0.88 | 20.72 | 20.84 | 20.72 | 14068 |
| 1717022100 | 20.56 | -0.34 | -1.63 | 20.62 | 20.62 | 20.45 | 7480 |
| 1716935700 | 20.9 | 0.15 | 0.72 | 20.9 | 20.99 | 20.76 | 7837 |
| 1716590100 | 20.75 | 0.09 | 0.44 | 20.79 | 20.82 | 20.75 | 5079 |
| 1716503700 | 20.66 | -0.43 | -2.04 | 21.01 | 21.01 | 20.65 | 3880 |
| 1716417300 | 21.09 | -0.13 | -0.61 | 21.09 | 21.14 | 20.9501 | 7657 |
| 1716330900 | 21.22 | -0.07 | -0.33 | 21.23 | 21.25 | 21.1819 | 10132 |
| 1716244500 | 21.29 | -0.13 | -0.61 | 21.39 | 21.39 | 21.29 | 9756 |
| 1715985300 | 21.42 | -0.02 | -0.09 | 21.4 | 21.4604 | 21.3901 | 7930 |
| 1715898900 | 21.44 | -0.02 | -0.09 | 21.5 | 21.54 | 21.44 | 8604 |
| 1715812500 | 21.46 | 0.32 | 1.51 | 21.33 | 21.5 | 21.32 | 11814 |
| 1715726100 | 21.14 | -0.01 | -0.05 | 21.16 | 21.16 | 21.07 | 14106 |
| 1715639700 | 21.15 | 0.07 | 0.33 | 21.15 | 21.1515 | 21.08 | 4568 |
| 1715380500 | 21.08 | -0.16 | -0.75 | 21.2 | 21.23 | 21.07 | 8274 |
| 1715294100 | 21.24 | 0.19 | 0.90 | 21.05 | 21.24 | 21.05 | 13202 |
| 1715207700 | 21.05 | -0.19 | -0.89 | 20.97 | 21.06 | 20.9125 | 9350 |
| 1715121300 | 21.24 | 0.05 | 0.24 | 21.26 | 21.26 | 21.16 | 3156 |
| 1715034900 | 21.19 | 0.12 | 0.57 | 21.16 | 21.2342 | 21.14 | 8862 |
| 1714775700 | 21.07 | 0.14 | 0.67 | 21.12 | 21.13 | 21.04 | 3124 |
| 1714689300 | 20.93 | 0.53 | 2.60 | 20.7 | 20.93 | 20.62 | 14626 |
| 1714602900 | 20.4 | 0.12 | 0.59 | 20.36 | 20.59 | 20.3 | 5035 |
| 1714516500 | 20.28 | -0.26 | -1.27 | 20.5 | 20.5 | 20.28 | 2150 |
| 1714430100 | 20.54 | 0.2 | 0.96 | 20.44 | 20.54 | 20.44 | 5114 |
| 1714170900 | 20.345 | 0.27 | 1.32 | 20.27 | 20.3651 | 20.26 | 10340 |
| 1714084500 | 20.08 | -0.11 | -0.54 | 19.99 | 20.17 | 19.99 | 8713 |
| 1713998100 | 20.19 | -0.31 | -1.51 | 20.29 | 20.29 | 20.14 | 9096 |
| 1713911700 | 20.5 | 0.27 | 1.33 | 20.3 | 20.51 | 20.3 | 11468 |
| 1713825300 | 20.23 | 0.2 | 1.00 | 20.13 | 20.27 | 20.13 | 5632 |
| 1713566100 | 20.03 | 0.13 | 0.65 | 20.01 | 20.11 | 20.01 | 17960 |
| 1713479700 | 19.9 | -0.05 | -0.25 | 19.96 | 19.99 | 19.9 | 5127 |
| 1713393300 | 19.95 | 0.03 | 0.15 | 19.92 | 20.07 | 19.91 | 96202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
