iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
20.07
-0.15 (-0.74%)
Nov 20, 2024, 4:00 PM EST - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.05 | 20.17 | 20.00 | 20.07 | 20.07 | -0.74% | 8,220 |
| Nov 19, 2024 | 20.07 | 20.22 | 20.07 | 20.22 | 20.22 | 0.40% | 5,992 |
| Nov 18, 2024 | 20.11 | 20.24 | 20.09 | 20.14 | 20.14 | - | 54,122 |
| Nov 15, 2024 | 20.14 | 20.26 | 20.11 | 20.14 | 20.14 | 0.10% | 8,496 |
| Nov 14, 2024 | 20.24 | 20.28 | 20.12 | 20.12 | 20.12 | - | 6,529 |
| Nov 13, 2024 | 20.27 | 20.27 | 20.12 | 20.12 | 20.12 | -0.94% | 5,743 |
| Nov 12, 2024 | 20.48 | 20.48 | 20.26 | 20.31 | 20.31 | -1.74% | 8,347 |
| Nov 11, 2024 | 20.66 | 20.74 | 20.58 | 20.67 | 20.67 | 0.24% | 9,141 |
| Nov 8, 2024 | 20.68 | 20.69 | 20.60 | 20.62 | 20.62 | -0.72% | 9,264 |
| Nov 7, 2024 | 20.66 | 20.84 | 20.66 | 20.77 | 20.77 | 1.02% | 4,623 |
| Nov 6, 2024 | 20.68 | 20.68 | 20.49 | 20.56 | 20.56 | -2.37% | 5,846 |
| Nov 5, 2024 | 20.93 | 21.08 | 20.93 | 21.06 | 21.06 | 0.91% | 7,066 |
| Nov 4, 2024 | 20.97 | 21.07 | 20.86 | 20.87 | 20.87 | 0.19% | 11,438 |
| Nov 1, 2024 | 21.03 | 21.04 | 20.83 | 20.83 | 20.83 | - | 5,309 |
| Oct 31, 2024 | 20.90 | 20.90 | 20.77 | 20.83 | 20.83 | -0.95% | 20,487 |
| Oct 30, 2024 | 21.07 | 21.26 | 21.00 | 21.03 | 21.03 | 0.05% | 9,760 |
| Oct 29, 2024 | 21.07 | 21.11 | 21.00 | 21.02 | 21.02 | -0.71% | 9,198 |
| Oct 28, 2024 | 21.19 | 21.29 | 21.17 | 21.17 | 21.17 | 0.14% | 10,534 |
| Oct 25, 2024 | 21.24 | 21.25 | 21.08 | 21.14 | 21.14 | -0.33% | 6,580 |
| Oct 24, 2024 | 21.26 | 21.29 | 20.99 | 21.21 | 21.21 | -0.19% | 16,359 |
| Oct 23, 2024 | 21.29 | 21.29 | 21.11 | 21.25 | 21.25 | -0.51% | 13,091 |
| Oct 22, 2024 | 21.37 | 21.40 | 21.33 | 21.36 | 21.36 | -1.16% | 15,223 |
| Oct 21, 2024 | 21.75 | 21.75 | 21.51 | 21.61 | 21.61 | -1.32% | 13,247 |
| Oct 18, 2024 | 21.88 | 21.97 | 21.88 | 21.90 | 21.90 | 0.09% | 8,710 |
| Oct 17, 2024 | 21.99 | 21.99 | 21.88 | 21.88 | 21.88 | -1.00% | 22,973 |
| Oct 16, 2024 | 22.08 | 22.10 | 21.98 | 22.10 | 22.10 | 0.78% | 111,494 |
| Oct 15, 2024 | 21.89 | 21.96 | 21.86 | 21.93 | 21.93 | - | 13,701 |
| Oct 14, 2024 | 21.89 | 21.97 | 21.87 | 21.93 | 21.93 | -0.32% | 6,204 |
| Oct 11, 2024 | 22.00 | 22.04 | 21.98 | 22.00 | 22.00 | 0.46% | 3,762 |
| Oct 10, 2024 | 21.88 | 21.99 | 21.79 | 21.90 | 21.90 | -0.68% | 4,745 |
| Oct 9, 2024 | 21.98 | 22.05 | 21.98 | 22.05 | 22.05 | -0.14% | 1,690 |
| Oct 8, 2024 | 22.12 | 22.13 | 22.04 | 22.08 | 22.08 | -0.41% | 3,016 |
| Oct 7, 2024 | 22.23 | 22.25 | 22.05 | 22.17 | 22.17 | -1.25% | 8,838 |
| Oct 4, 2024 | 22.51 | 22.51 | 22.45 | 22.45 | 22.45 | -0.58% | 3,183 |
| Oct 3, 2024 | 22.55 | 22.59 | 22.50 | 22.58 | 22.58 | -1.05% | 1,884 |
| Oct 2, 2024 | 22.85 | 22.85 | 22.72 | 22.82 | 22.82 | 0.04% | 5,718 |
| Oct 1, 2024 | 22.98 | 22.98 | 22.79 | 22.81 | 22.81 | -0.07% | 8,198 |
| Sep 30, 2024 | 22.97 | 22.97 | 22.75 | 22.83 | 22.83 | -1.36% | 9,227 |
| Sep 27, 2024 | 23.08 | 23.18 | 23.05 | 23.14 | 23.14 | 0.87% | 4,344 |
| Sep 26, 2024 | 22.96 | 23.04 | 22.88 | 22.94 | 22.94 | 1.28% | 6,698 |
| Sep 25, 2024 | 22.78 | 22.78 | 22.56 | 22.65 | 22.65 | -1.82% | 8,841 |
| Sep 24, 2024 | 22.90 | 23.07 | 22.87 | 23.07 | 22.86 | 0.72% | 14,952 |
| Sep 23, 2024 | 22.87 | 22.92 | 22.82 | 22.91 | 22.70 | 0.33% | 3,606 |
| Sep 20, 2024 | 22.85 | 22.85 | 22.73 | 22.83 | 22.62 | -1.00% | 2,179 |
| Sep 19, 2024 | 23.04 | 23.06 | 22.93 | 23.06 | 22.85 | 1.95% | 3,260 |
| Sep 18, 2024 | 22.81 | 22.88 | 22.60 | 22.62 | 22.41 | -1.14% | 4,407 |
| Sep 17, 2024 | 22.96 | 22.96 | 22.86 | 22.88 | 22.67 | -0.35% | 1,816 |
| Sep 16, 2024 | 22.97 | 23.04 | 22.92 | 22.96 | 22.75 | 0.70% | 128,949 |
| Sep 13, 2024 | 22.78 | 22.88 | 22.78 | 22.80 | 22.59 | 0.66% | 6,026 |
| Sep 12, 2024 | 22.41 | 22.65 | 22.41 | 22.65 | 22.44 | 1.07% | 8,913 |
| Sep 11, 2024 | 22.37 | 22.43 | 22.24 | 22.41 | 22.21 | 0.04% | 4,044 |
| Sep 10, 2024 | 22.35 | 22.48 | 22.31 | 22.40 | 22.20 | 0.09% | 25,527 |
| Sep 9, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 22.18 | 0.95% | 2,521 |
| Sep 6, 2024 | 22.37 | 22.37 | 22.06 | 22.17 | 21.97 | -0.67% | 6,810 |
| Sep 5, 2024 | 22.30 | 22.36 | 22.15 | 22.32 | 22.12 | 1.13% | 2,165 |
| Sep 4, 2024 | 21.90 | 22.07 | 21.90 | 22.07 | 21.87 | 1.24% | 3,555 |
| Sep 3, 2024 | 21.96 | 22.05 | 21.80 | 21.80 | 21.60 | -1.76% | 13,936 |
| Aug 30, 2024 | 22.19 | 22.21 | 22.02 | 22.19 | 21.99 | 0.86% | 4,453 |
| Aug 29, 2024 | 22.17 | 22.17 | 21.98 | 22.00 | 21.80 | -1.21% | 11,989 |
| Aug 28, 2024 | 22.19 | 22.27 | 22.10 | 22.27 | 22.07 | 0.13% | 5,863 |
| Aug 27, 2024 | 22.19 | 22.29 | 22.19 | 22.24 | 22.04 | 0.04% | 4,792 |
| Aug 26, 2024 | 22.18 | 22.24 | 22.18 | 22.23 | 22.03 | 1.05% | 5,939 |
| Aug 23, 2024 | 21.71 | 22.04 | 21.71 | 22.00 | 21.80 | 1.90% | 9,764 |
| Aug 22, 2024 | 21.68 | 21.68 | 21.53 | 21.59 | 21.39 | 0.09% | 1,474 |
| Aug 21, 2024 | 21.49 | 21.67 | 21.49 | 21.57 | 21.37 | 0.33% | 7,251 |
| Aug 20, 2024 | 21.51 | 21.58 | 21.44 | 21.50 | 21.30 | -0.56% | 22,499 |
| Aug 19, 2024 | 21.43 | 21.65 | 21.43 | 21.62 | 21.42 | 1.79% | 5,801 |
| Aug 16, 2024 | 21.15 | 21.26 | 21.15 | 21.24 | 21.05 | 0.24% | 5,057 |
| Aug 15, 2024 | 21.25 | 21.27 | 21.19 | 21.19 | 21.00 | 0.05% | 5,019 |
| Aug 14, 2024 | 21.18 | 21.25 | 21.18 | 21.18 | 20.99 | 0.09% | 9,507 |
| Aug 13, 2024 | 20.95 | 21.16 | 20.95 | 21.16 | 20.97 | 2.03% | 6,742 |
| Aug 12, 2024 | 20.77 | 20.78 | 20.69 | 20.74 | 20.55 | -0.77% | 8,180 |
| Aug 9, 2024 | 20.80 | 20.90 | 20.78 | 20.90 | 20.71 | 0.77% | 5,847 |
| Aug 8, 2024 | 20.64 | 20.77 | 20.56 | 20.74 | 20.55 | 0.92% | 3,913 |
| Aug 7, 2024 | 20.81 | 20.81 | 20.52 | 20.55 | 20.36 | 0.05% | 16,572 |
| Aug 6, 2024 | 20.33 | 20.58 | 20.21 | 20.54 | 20.35 | 0.93% | 23,093 |
| Aug 5, 2024 | 20.01 | 20.36 | 19.99 | 20.35 | 20.16 | -1.71% | 18,790 |
| Aug 2, 2024 | 20.69 | 20.78 | 20.54 | 20.71 | 20.52 | 0.34% | 16,718 |
| Aug 1, 2024 | 20.84 | 20.84 | 20.55 | 20.64 | 20.45 | -1.60% | 15,661 |
| Jul 31, 2024 | 20.96 | 20.99 | 20.86 | 20.97 | 20.78 | 0.67% | 24,795 |
| Jul 30, 2024 | 20.74 | 20.83 | 20.67 | 20.83 | 20.64 | 0.97% | 5,231 |
| Jul 29, 2024 | 20.68 | 20.70 | 20.58 | 20.63 | 20.44 | -0.19% | 22,444 |
| Jul 26, 2024 | 20.61 | 20.67 | 20.56 | 20.67 | 20.48 | 1.32% | 8,151 |
| Jul 25, 2024 | 20.36 | 20.55 | 20.36 | 20.40 | 20.21 | -0.49% | 24,774 |
| Jul 24, 2024 | 20.61 | 20.64 | 20.44 | 20.50 | 20.31 | -1.20% | 7,048 |
| Jul 23, 2024 | 20.77 | 20.77 | 20.60 | 20.75 | 20.56 | -0.38% | 5,907 |
| Jul 22, 2024 | 20.91 | 20.93 | 20.78 | 20.83 | 20.64 | 0.19% | 8,847 |
| Jul 19, 2024 | 20.85 | 20.85 | 20.72 | 20.79 | 20.60 | -0.43% | 14,473 |
| Jul 18, 2024 | 21.10 | 21.18 | 20.88 | 20.88 | 20.69 | -1.46% | 50,669 |
| Jul 17, 2024 | 21.05 | 21.19 | 21.05 | 21.19 | 21.00 | 0.71% | 8,713 |
| Jul 16, 2024 | 20.93 | 21.10 | 20.93 | 21.04 | 20.85 | -0.05% | 16,109 |
| Jul 15, 2024 | 21.07 | 21.07 | 20.97 | 21.05 | 20.86 | -0.19% | 11,453 |
| Jul 12, 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 20.90 | 1.39% | 7,329 |
| Jul 11, 2024 | 20.68 | 20.80 | 20.68 | 20.80 | 20.61 | 1.76% | 20,485 |
| Jul 10, 2024 | 20.38 | 20.44 | 20.32 | 20.44 | 20.25 | 1.59% | 6,267 |
| Jul 9, 2024 | 20.14 | 20.16 | 20.10 | 20.12 | 19.94 | -0.35% | 5,421 |
| Jul 8, 2024 | 20.26 | 20.26 | 20.12 | 20.19 | 20.01 | -0.30% | 6,252 |
| Jul 5, 2024 | 20.20 | 20.30 | 20.15 | 20.25 | 20.07 | 0.50% | 8,077 |
| Jul 3, 2024 | 19.94 | 20.15 | 19.94 | 20.15 | 19.97 | 1.46% | 5,651 |
| Jul 2, 2024 | 19.71 | 19.86 | 19.71 | 19.86 | 19.68 | 0.25% | 13,972 |