ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,064.20
      0.91%
      US Tech 100
      17,173.20
      1.85%
      Dow Jones
      38,225.66
      0.85%
      Brent Oil
      83.745
      0.14%
      Bitcoin
      59,761.46
      1.08%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Canada
      5. TSX
      6. iShares Global Real Estate Index ETF (CGR)

      7. iShares Global Real Estate Index ETF (CGR) Historical

      CGR iShares Global Real Estate Index ETF

      27.62
      0.31 (1.14%)
      May 02 2024 - Closed
      Delayed by 15 minutes

      CGR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 27.31 0.00 0.00% 27.31 27.31 27.31 0
      May 01 2024 27.31 0.04 0.15% 27.28 27.33 27.24 2,802
      Apr 30 2024 27.27 -0.17 -0.62% 27.30 27.49 27.27 23,759
      Apr 29 2024 27.44 0.32 1.18% 27.18 27.44 27.18 705
      Apr 26 2024 27.12 0.06 0.22% 27.20 27.26 27.12 2,433
      Apr 25 2024 27.06 -0.23 -0.84% 27.15 27.15 26.94 1,512
      Apr 24 2024 27.29 0.04 0.15% 27.28 27.29 27.28 307
      Apr 23 2024 27.25 0.19 0.70% 27.31 27.31 27.25 2,662
      Apr 22 2024 27.06 0.12 0.45% 26.96 27.06 26.96 3,024
      Apr 19 2024 26.94 0.10 0.37% 26.94 26.94 26.94 1,152
      Apr 18 2024 26.84 -0.05 -0.19% 26.76 26.86 26.76 1,141
      Apr 17 2024 26.89 -0.11 -0.41% 26.98 26.98 26.89 484
      Apr 16 2024 27.00 -0.32 -1.17% 27.27 27.27 27.00 5,298
      Apr 15 2024 27.32 -0.33 -1.19% 27.64 27.64 27.32 1,871
      Apr 12 2024 27.65 -0.12 -0.43% 27.83 27.83 27.63 1,185
      Apr 11 2024 27.77 0.04 0.14% 27.66 27.77 27.66 271
      Apr 10 2024 27.73 -0.71 -2.50% 28.21 28.21 27.63 4,162
      Apr 09 2024 28.44 0.24 0.85% 28.19 28.44 28.19 1,954
      Apr 08 2024 28.20 0.25 0.89% 27.90 28.20 27.90 1,473
      Apr 05 2024 27.95 0.24 0.87% 27.91 27.95 27.90 634
      Apr 04 2024 27.71 -0.16 -0.57% 28.00 28.00 27.67 433
      Apr 03 2024 27.87 -0.09 -0.32% 27.79 27.87 27.79 1,012
      Apr 02 2024 27.96 -0.33 -1.17% 27.91 27.98 27.91 3,655
      Apr 01 2024 28.29 -0.32 -1.12% 28.99 28.99 28.29 3,299
      Mar 28 2024 28.61 0.12 0.42% 28.49 28.62 28.49 4,055
      Mar 27 2024 28.49 0.59 2.11% 28.20 28.49 28.20 5,115
      Mar 26 2024 27.90 -0.13 -0.46% 28.19 28.19 27.90 2,558
      Mar 25 2024 28.03 -0.14 -0.50% 28.07 28.07 28.03 740
      Mar 22 2024 28.17 -0.21 -0.74% 28.30 28.34 28.17 712
      Mar 21 2024 28.38 0.21 0.75% 28.22 28.38 28.22 2,418
      Mar 20 2024 28.17 0.05 0.18% 28.06 28.17 28.06 3,858
      Mar 19 2024 28.12 0.21 0.75% 28.15 28.15 28.08 1,742
      Mar 18 2024 27.91 -0.06 -0.21% 27.93 27.95 27.91 1,271
      Mar 15 2024 27.97 0.05 0.18% 27.87 27.97 27.86 948
      Mar 14 2024 27.92 -0.29 -1.03% 27.88 27.92 27.88 1,217
      Mar 13 2024 28.21 -0.16 -0.56% 28.32 28.32 28.19 2,048
      Mar 12 2024 28.37 -0.03 -0.11% 28.35 28.39 28.32 12,032
      Mar 11 2024 28.40 -0.16 -0.56% 28.39 28.40 28.39 6,375
      Mar 08 2024 28.56 0.41 1.46% 28.26 28.56 28.26 1,599
      Mar 07 2024 28.15 -0.05 -0.18% 28.14 28.15 28.14 2,023
      Mar 06 2024 28.20 0.04 0.14% 28.19 28.20 28.19 834
      Mar 05 2024 28.16 -0.28 -0.98% 28.39 28.45 28.16 1,782
      Mar 04 2024 28.44 0.25 0.89% 28.18 28.44 28.18 2,267
      Mar 01 2024 28.19 0.28 1.00% 28.00 28.19 28.00 3,969
      Feb 29 2024 27.91 0.28 1.01% 27.64 27.91 27.64 5,119
      Feb 28 2024 27.63 0.17 0.62% 27.23 27.76 27.23 3,415
      Feb 27 2024 27.46 0.03 0.11% 27.41 27.52 27.39 1,882
      Feb 26 2024 27.43 -0.23 -0.83% 27.45 27.45 27.43 618
      Feb 23 2024 27.66 0.01 0.04% 27.67 27.70 27.66 809
      Feb 22 2024 27.65 0.07 0.25% 27.62 27.65 27.62 333
      Feb 21 2024 27.58 0.15 0.55% 27.52 27.59 27.52 3,540
      Feb 20 2024 27.43 0.02 0.07% 27.41 27.49 27.40 3,505
      Feb 16 2024 27.41 -0.10 -0.36% 27.36 27.45 27.36 660
      Feb 15 2024 27.51 0.45 1.66% 27.06 27.51 27.06 1,545
      Feb 14 2024 27.06 0.16 0.59% 27.02 27.06 27.02 689
      Feb 13 2024 26.90 -0.42 -1.54% 27.10 27.10 26.75 2,240
      Feb 12 2024 27.32 -0.03 -0.11% 27.39 27.39 27.30 2,392
      Feb 09 2024 27.35 0.05 0.18% 27.215 27.35 27.215 766
      Feb 08 2024 27.30 -0.11 -0.40% 27.23 27.33 27.23 4,328
      Feb 07 2024 27.41 0.00 0.00% 27.41 27.41 27.41 0
      Feb 06 2024 27.41 0.21 0.77% 27.32 27.41 27.32 946
      Feb 05 2024 27.20 -0.28 -1.02% 27.18 27.28 27.18 823

      Your Recent History

      TSX
      CGR
      iShares Global Real Esta...
      Delayed Upgrade Clock