![iShares Global Real Estate Index ETF](/common/images/company/T_CGR.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721943600 | 29.18 | -0.2 | -0.68 | 29.33 | 29.56 | 29.18 | 1647 |
1721857200 | 29.38 | -0.44 | -1.48 | 29.66 | 29.82 | 29.38 | 3501 |
1721770800 | 29.82 | -0.05 | -0.17 | 29.81 | 29.85 | 29.81 | 5453 |
1721684400 | 29.87 | 0.18 | 0.61 | 29.88 | 29.88 | 29.8 | 1229 |
1721425200 | 29.69 | 0 | 0.00 | 29.69 | 29.69 | 29.69 | 0 |
1721338800 | 29.69 | -0.16 | -0.54 | 30 | 30 | 29.61 | 3677 |
1721252400 | 29.85 | 0.22 | 0.74 | 29.76 | 29.85 | 29.76 | 508 |
1721166000 | 29.63 | 0.28 | 0.95 | 29.54 | 29.63 | 29.49 | 543 |
1721079600 | 29.35 | 0.05 | 0.17 | 29.27 | 29.36 | 29.27 | 405 |
1720820400 | 29.3 | 0.36 | 1.24 | 29.01 | 29.3 | 29.01 | 2477 |
1720734000 | 28.94 | 0.61 | 2.15 | 28.94 | 28.99 | 28.94 | 2021 |
1720647600 | 28.33 | 0.24 | 0.85 | 28.23 | 28.33 | 28.23 | 258 |
1720561200 | 28.09 | -0.01 | -0.04 | 28.06 | 28.09 | 27.97 | 1341 |
1720474800 | 28.1 | -0.05 | -0.18 | 28.06 | 28.1 | 28.06 | 1053 |
1720215600 | 28.15 | 0.17 | 0.61 | 28.04 | 28.15 | 28.04 | 653 |
1720129200 | 27.98 | -0.01 | -0.04 | 27.91 | 27.98 | 27.91 | 145 |
1720042800 | 27.99 | 0.07 | 0.25 | 28.05 | 28.05 | 27.94 | 1115 |
1719956400 | 27.92 | -0.22 | -0.78 | 27.88 | 27.94 | 27.88 | 8052 |
1719610800 | 28.14 | 0.27 | 0.97 | 28.03 | 28.14 | 27.9 | 23840 |
1719524400 | 27.87 | 0.11 | 0.40 | 27.75 | 27.87 | 27.75 | 2174 |
1719438000 | 27.76 | -0.02 | -0.07 | 27.68 | 27.76 | 27.68 | 1007 |
1719351600 | 27.78 | -0.56 | -1.98 | 27.81 | 27.81 | 27.78 | 1764 |
1719265200 | 28.34 | 0.23 | 0.82 | 28.38 | 28.38 | 28.34 | 1804 |
1719006000 | 28.11 | 0.01 | 0.04 | 28.12 | 28.13 | 28.11 | 4036 |
1718919600 | 28.1 | -0.13 | -0.46 | 28.13 | 28.17 | 28.06 | 6888 |
1718833200 | 28.23 | -0.02 | -0.07 | 28.15 | 28.23 | 28.15 | 219 |
1718746800 | 28.25 | 0.08 | 0.28 | 28.22 | 28.25 | 28.13 | 15642 |
1718660400 | 28.17 | -0.16 | -0.56 | 28.04 | 28.17 | 28.04 | 872 |
1718401200 | 28.33 | -0.05 | -0.18 | 28.14 | 28.38 | 28.14 | 1655 |
1718314800 | 28.38 | 0.1 | 0.35 | 28.29 | 28.38 | 28.29 | 970 |
1718228400 | 28.28 | 0.17 | 0.60 | 28.49 | 28.49 | 28.28 | 496 |
1718142000 | 28.11 | -0.2 | -0.71 | 28.02 | 28.11 | 28.02 | 514 |
1718055600 | 28.31 | 0.06 | 0.21 | 28.28 | 28.31 | 28.27 | 1186 |
1717796400 | 28.25 | -0.19 | -0.67 | 28.41 | 28.41 | 28.15 | 1249 |
1717710000 | 28.44 | -0.05 | -0.18 | 28.49 | 28.49 | 28.41 | 1234 |
1717623600 | 28.49 | 0.07 | 0.25 | 28.42 | 28.5 | 28.42 | 2296 |
1717537200 | 28.42 | 0.31 | 1.10 | 28.12 | 28.5 | 28.12 | 680 |
1717450800 | 28.11 | 0.11 | 0.39 | 28.15 | 28.15 | 28.11 | 1752 |
1717191600 | 28 | 0.29 | 1.05 | 27.75 | 28 | 27.75 | 669 |
1717105200 | 27.71 | 0.3 | 1.09 | 27.68 | 27.71 | 27.68 | 1076 |
1717018800 | 27.41 | -0.18 | -0.65 | 27.38 | 27.41 | 27.3 | 1062 |
1716932400 | 27.59 | -0.16 | -0.58 | 27.67 | 27.67 | 27.59 | 1805 |
1716846000 | 27.75 | 0.06 | 0.22 | 27.66 | 27.75 | 27.66 | 2446 |
1716586800 | 27.69 | -0.14 | -0.50 | 27.79 | 27.79 | 27.66 | 1335 |
1716500400 | 27.83 | -0.42 | -1.49 | 27.89 | 27.9 | 27.83 | 833 |
1716414000 | 28.25 | -0.24 | -0.84 | 28.25 | 28.25 | 28.25 | 5 |
1716327600 | 28.49 | -0.16 | -0.56 | 28.45 | 28.49 | 28.45 | 1514 |
1715982000 | 28.65 | -0.03 | -0.10 | 28.65 | 28.65 | 28.65 | 108 |
1715895600 | 28.68 | 0.01 | 0.03 | 28.68 | 28.73 | 28.68 | 1766 |
1715809200 | 28.67 | 0.36 | 1.27 | 28.5 | 28.67 | 28.5 | 2521 |
1715722800 | 28.31 | 0.12 | 0.43 | 28.18 | 28.31 | 28.18 | 1271 |
1715636400 | 28.19 | -0.01 | -0.04 | 28.18 | 28.19 | 28.18 | 334 |
1715377200 | 28.2 | -0.16 | -0.56 | 28.18 | 28.2 | 28.16 | 707 |
1715290800 | 28.36 | 0.36 | 1.29 | 28.15 | 28.36 | 28.15 | 4572 |
1715204400 | 28 | -0.3 | -1.06 | 28.12 | 28.12 | 28 | 924 |
1715118000 | 28.3 | 0.36 | 1.29 | 28.13 | 28.3 | 28.13 | 2787 |
1715031600 | 27.94 | 0.09 | 0.32 | 27.85 | 27.94 | 27.85 | 366 |
1714772400 | 27.85 | 0.23 | 0.83 | 27.97 | 27.97 | 27.85 | 461 |
1714686000 | 27.62 | 0.31 | 1.14 | 27.55 | 27.66 | 27.55 | 656 |
1714599600 | 27.31 | 0.04 | 0.15 | 27.28 | 27.33 | 27.24 | 2802 |
1714513200 | 27.27 | -0.17 | -0.62 | 27.3 | 27.49 | 27.27 | 23759 |
1714426800 | 27.44 | 0.32 | 1.18 | 27.18 | 27.44 | 27.18 | 705 |
1714167600 | 27.12 | 0.06 | 0.22 | 27.2 | 27.26 | 27.12 | 2433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.