iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
24.18
-0.26 (-1.05%)
Jan 30, 2026, 4:00 PM EST - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.26 | 24.27 | 24.10 | 24.22 | 24.22 | -0.94% | 14,654 |
| Jan 29, 2026 | 24.37 | 24.50 | 24.16 | 24.45 | 24.44 | 1.05% | 16,767 |
| Jan 28, 2026 | 24.12 | 24.19 | 24.05 | 24.19 | 24.19 | -0.05% | 18,187 |
| Jan 27, 2026 | 24.11 | 24.23 | 24.06 | 24.20 | 24.20 | 1.05% | 12,658 |
| Jan 26, 2026 | 24.01 | 24.05 | 23.93 | 23.95 | 23.95 | 0.83% | 7,118 |
| Jan 23, 2026 | 23.64 | 23.80 | 23.59 | 23.76 | 23.76 | 0.21% | 1,593 |
| Jan 22, 2026 | 23.68 | 23.75 | 23.63 | 23.71 | 23.71 | 0.87% | 23,899 |
| Jan 21, 2026 | 23.46 | 23.54 | 23.37 | 23.50 | 23.50 | -0.06% | 16,584 |
| Jan 20, 2026 | 23.58 | 23.66 | 23.48 | 23.52 | 23.52 | -1.30% | 8,867 |
| Jan 16, 2026 | 23.86 | 23.91 | 23.78 | 23.83 | 23.83 | 0.32% | 12,165 |
| Jan 15, 2026 | 23.76 | 23.88 | 23.67 | 23.75 | 23.75 | 0.66% | 33,428 |
| Jan 14, 2026 | 23.56 | 23.67 | 23.55 | 23.60 | 23.60 | 0.17% | 8,267 |
| Jan 13, 2026 | 23.68 | 23.68 | 23.50 | 23.56 | 23.56 | -0.72% | 24,509 |
| Jan 12, 2026 | 23.62 | 23.74 | 23.61 | 23.73 | 23.73 | 0.30% | 13,502 |
| Jan 9, 2026 | 23.60 | 23.67 | 23.54 | 23.66 | 23.65 | 0.06% | 4,198 |
| Jan 8, 2026 | 23.52 | 23.67 | 23.52 | 23.64 | 23.64 | 0.83% | 13,639 |
| Jan 7, 2026 | 23.49 | 23.55 | 23.41 | 23.45 | 23.45 | 0.82% | 17,474 |
| Jan 6, 2026 | 23.33 | 23.33 | 23.21 | 23.26 | 23.26 | 0.19% | 8,177 |
| Jan 5, 2026 | 23.03 | 23.25 | 22.94 | 23.21 | 23.21 | 0.40% | 5,098 |
| Jan 2, 2026 | 23.20 | 23.20 | 23.08 | 23.12 | 23.12 | 0.12% | 6,296 |
| Dec 31, 2025 | 23.09 | 23.17 | 23.01 | 23.09 | 23.09 | -0.35% | 25,440 |
| Dec 30, 2025 | 23.14 | 23.28 | 23.13 | 23.17 | 23.17 | 0.32% | 32,519 |
| Dec 29, 2025 | 23.09 | 23.15 | 23.05 | 23.10 | 23.10 | 0.16% | 13,028 |
| Dec 26, 2025 | 23.16 | 23.16 | 23.03 | 23.06 | 23.06 | -0.06% | 15,704 |
| Dec 24, 2025 | 23.08 | 23.09 | 23.06 | 23.07 | 23.07 | 0.19% | 2,863 |
| Dec 23, 2025 | 23.03 | 23.08 | 22.95 | 23.03 | 23.03 | 0.85% | 8,116 |
| Dec 22, 2025 | 22.76 | 22.84 | 22.73 | 22.84 | 22.84 | 0.31% | 13,701 |
| Dec 19, 2025 | 22.79 | 22.89 | 22.72 | 22.77 | 22.77 | -0.08% | 33,902 |
| Dec 18, 2025 | 22.80 | 22.89 | 22.74 | 22.78 | 22.78 | 0.53% | 12,700 |
| Dec 17, 2025 | 22.64 | 22.78 | 22.60 | 22.66 | 22.66 | -0.07% | 9,140 |
| Dec 16, 2025 | 22.69 | 22.73 | 22.58 | 22.68 | 22.68 | 0.13% | 10,842 |
| Dec 15, 2025 | 22.72 | 22.73 | 22.58 | 22.65 | 22.65 | -1.26% | 19,539 |
| Dec 12, 2025 | 22.97 | 23.01 | 22.89 | 22.94 | 22.63 | 0.26% | 7,689 |
| Dec 11, 2025 | 22.85 | 22.98 | 22.84 | 22.88 | 22.57 | 0.02% | 14,532 |
| Dec 10, 2025 | 22.60 | 22.92 | 22.60 | 22.88 | 22.56 | 1.02% | 16,070 |
| Dec 9, 2025 | 22.64 | 22.76 | 22.58 | 22.64 | 22.34 | -0.36% | 45,805 |
| Dec 8, 2025 | 22.83 | 22.90 | 22.71 | 22.73 | 22.42 | -0.50% | 9,728 |
| Dec 5, 2025 | 23.01 | 23.01 | 22.77 | 22.84 | 22.53 | -0.26% | 4,864 |
| Dec 4, 2025 | 22.95 | 23.00 | 22.86 | 22.90 | 22.59 | -0.56% | 7,119 |
| Dec 3, 2025 | 23.00 | 23.05 | 22.95 | 23.03 | 22.72 | 0.30% | 11,392 |
| Dec 2, 2025 | 23.07 | 23.08 | 22.88 | 22.96 | 22.65 | 0.03% | 11,679 |
| Dec 1, 2025 | 23.03 | 23.45 | 22.95 | 22.95 | 22.64 | -0.71% | 9,702 |
| Nov 28, 2025 | 23.00 | 23.15 | 23.00 | 23.12 | 22.80 | 0.13% | 1,552 |
| Nov 26, 2025 | 23.06 | 23.15 | 23.06 | 23.09 | 22.77 | 0.79% | 1,528 |
| Nov 25, 2025 | 22.72 | 22.95 | 22.72 | 22.91 | 22.59 | 0.93% | 8,082 |
| Nov 24, 2025 | 22.65 | 22.74 | 22.60 | 22.70 | 22.39 | 0.35% | 5,459 |
| Nov 21, 2025 | 22.43 | 22.69 | 22.43 | 22.62 | 22.31 | 1.37% | 3,274 |
| Nov 20, 2025 | 22.56 | 22.60 | 22.26 | 22.31 | 22.01 | -1.20% | 8,861 |
| Nov 19, 2025 | 22.65 | 22.71 | 22.51 | 22.58 | 22.27 | -0.23% | 2,707 |
| Nov 18, 2025 | 22.60 | 22.67 | 22.60 | 22.63 | 22.32 | -0.43% | 2,275 |