iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.30
-0.23 (-1.02%)
Jun 13, 2025, 4:00 PM - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.38 | 22.39 | 22.26 | 22.30 | 22.30 | -1.02% | 6,522 |
| Jun 12, 2025 | 22.54 | 22.55 | 22.43 | 22.53 | 22.53 | 0.69% | 5,691 |
| Jun 11, 2025 | 22.47 | 22.52 | 22.34 | 22.38 | 22.38 | -0.25% | 6,201 |
| Jun 10, 2025 | 22.35 | 22.45 | 22.31 | 22.43 | 22.43 | 0.76% | 12,225 |
| Jun 9, 2025 | 22.13 | 22.29 | 22.12 | 22.26 | 22.26 | 0.72% | 10,035 |
| Jun 6, 2025 | 22.10 | 22.15 | 22.07 | 22.10 | 22.10 | -0.23% | 4,254 |
| Jun 5, 2025 | 22.11 | 22.22 | 22.07 | 22.15 | 22.15 | 0.50% | 19,522 |
| Jun 4, 2025 | 22.04 | 22.15 | 22.03 | 22.04 | 22.04 | 0.18% | 25,023 |
| Jun 3, 2025 | 22.03 | 22.07 | 21.98 | 22.00 | 22.00 | -0.72% | 20,420 |
| Jun 2, 2025 | 21.96 | 22.20 | 21.96 | 22.16 | 22.16 | 0.91% | 218,040 |
| May 30, 2025 | 21.88 | 22.00 | 21.83 | 21.96 | 21.96 | 0.78% | 4,547 |
| May 29, 2025 | 21.79 | 21.86 | 21.75 | 21.79 | 21.79 | 0.14% | 8,218 |
| May 28, 2025 | 21.76 | 21.77 | 21.72 | 21.76 | 21.76 | -0.55% | 3,393 |
| May 27, 2025 | 21.74 | 21.88 | 21.45 | 21.88 | 21.88 | 1.67% | 22,855 |
| May 23, 2025 | 21.37 | 21.60 | 21.31 | 21.52 | 21.52 | 0.84% | 5,826 |
| May 22, 2025 | 21.37 | 21.38 | 21.30 | 21.34 | 21.34 | -0.51% | 14,726 |
| May 21, 2025 | 21.57 | 21.66 | 21.45 | 21.45 | 21.45 | -0.37% | 34,896 |
| May 20, 2025 | 21.51 | 21.64 | 21.50 | 21.53 | 21.53 | -0.09% | 11,240 |
| May 19, 2025 | 21.44 | 21.56 | 21.44 | 21.55 | 21.55 | 0.33% | 12,292 |
| May 16, 2025 | 21.36 | 21.48 | 21.36 | 21.48 | 21.48 | 1.18% | 1,498 |
| May 15, 2025 | 21.28 | 21.34 | 21.14 | 21.23 | 21.23 | 0.38% | 222,062 |
| May 14, 2025 | 21.19 | 21.26 | 21.04 | 21.15 | 21.15 | -0.28% | 4,727 |
| May 13, 2025 | 21.23 | 21.29 | 21.11 | 21.21 | 21.21 | -0.98% | 15,505 |
| May 12, 2025 | 21.45 | 21.49 | 21.27 | 21.42 | 21.42 | -0.60% | 13,075 |
| May 9, 2025 | 21.50 | 21.59 | 21.44 | 21.55 | 21.55 | 0.33% | 4,020 |
| May 8, 2025 | 21.51 | 21.51 | 21.45 | 21.48 | 21.48 | -0.32% | 4,364 |
| May 7, 2025 | 21.60 | 21.72 | 21.51 | 21.55 | 21.55 | -0.78% | 95,812 |
| May 6, 2025 | 21.61 | 21.77 | 21.60 | 21.72 | 21.72 | 0.56% | 10,460 |
| May 5, 2025 | 21.51 | 21.67 | 21.51 | 21.60 | 21.60 | 0.65% | 8,155 |
| May 2, 2025 | 21.48 | 21.58 | 21.44 | 21.46 | 21.46 | 1.23% | 9,815 |
| May 1, 2025 | 21.26 | 21.26 | 21.19 | 21.20 | 21.20 | 0.38% | 26,961 |
| Apr 30, 2025 | 21.04 | 21.19 | 20.90 | 21.12 | 21.12 | 0.38% | 10,537 |
| Apr 29, 2025 | 20.99 | 21.10 | 20.97 | 21.04 | 21.04 | - | 8,727 |
| Apr 28, 2025 | 20.92 | 21.09 | 20.87 | 21.04 | 21.04 | 0.67% | 7,603 |
| Apr 25, 2025 | 20.86 | 20.98 | 20.82 | 20.90 | 20.90 | -0.14% | 18,411 |
| Apr 24, 2025 | 20.87 | 20.99 | 20.87 | 20.93 | 20.93 | 0.72% | 16,352 |
| Apr 23, 2025 | 21.01 | 21.06 | 20.78 | 20.78 | 20.78 | -0.81% | 5,721 |
| Apr 22, 2025 | 20.93 | 21.16 | 20.92 | 20.95 | 20.95 | 1.50% | 14,087 |
| Apr 21, 2025 | 20.89 | 20.89 | 20.53 | 20.64 | 20.64 | -0.24% | 63,477 |
| Apr 17, 2025 | 20.59 | 20.79 | 20.58 | 20.69 | 20.69 | 1.57% | 14,037 |
| Apr 16, 2025 | 20.42 | 20.52 | 20.34 | 20.37 | 20.37 | 0.84% | 15,062 |
| Apr 15, 2025 | 20.24 | 20.32 | 20.15 | 20.20 | 20.20 | 0.25% | 15,309 |
| Apr 14, 2025 | 19.93 | 20.19 | 19.93 | 20.15 | 20.15 | 1.26% | 19,276 |
| Apr 11, 2025 | 19.61 | 19.97 | 19.61 | 19.90 | 19.90 | 3.00% | 9,858 |
| Apr 10, 2025 | 19.43 | 19.48 | 19.15 | 19.32 | 19.32 | -0.26% | 14,688 |
| Apr 9, 2025 | 18.53 | 19.44 | 18.46 | 19.37 | 19.37 | 4.70% | 23,963 |
| Apr 8, 2025 | 19.16 | 19.16 | 18.42 | 18.50 | 18.50 | -0.64% | 73,206 |
| Apr 7, 2025 | 18.66 | 19.20 | 18.27 | 18.62 | 18.62 | -2.56% | 102,621 |
| Apr 4, 2025 | 19.62 | 19.64 | 19.11 | 19.11 | 19.11 | -4.50% | 46,973 |
| Apr 3, 2025 | 20.16 | 20.25 | 20.00 | 20.01 | 20.01 | 0.50% | 14,348 |