Skip to main content
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
19.29
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.3319.4019.2919.2919.29-17,573
Jan 16, 202519.1419.3419.1419.2919.290.63%31,598
Jan 15, 202519.1719.2719.1619.1719.171.59%27,094
Jan 14, 202518.8218.9018.7618.8718.870.59%33,113
Jan 13, 202518.6618.7618.6318.7618.76-0.05%20,948
Jan 10, 202518.8618.9118.7618.7718.77-1.37%23,870
Jan 8, 202519.0119.0718.8819.0319.03-1.35%39,202
Jan 7, 202519.5119.5519.2919.2919.29-0.77%5,964
Jan 6, 202519.5419.5819.4319.4419.440.05%27,399
Jan 3, 202519.3119.4319.2919.4319.430.78%12,922
Jan 2, 202519.3419.3519.2319.2819.28-0.10%19,844
Dec 31, 202419.3719.4019.2119.3019.30-0.26%36,093
Dec 30, 202419.2219.4419.2219.3519.35-0.05%87,976
Dec 27, 202419.3819.4819.3619.3619.36-0.31%29,175
Dec 26, 202419.2819.5119.2819.4219.420.62%35,788
Dec 24, 202419.2719.3719.2719.3019.300.57%31,094
Dec 23, 202419.1419.2519.0819.1919.190.26%36,809
Dec 20, 202418.9819.3218.9019.1419.141.92%100,719
Dec 19, 202418.9818.9818.7818.7818.78-1.21%24,299
Dec 18, 202419.4719.5319.0119.0119.01-2.21%20,614
Dec 17, 202419.5019.5219.4119.4419.44-1.07%26,271
Dec 16, 202419.6919.8119.6519.6519.44-1.21%48,362
Dec 13, 202419.8719.9619.7219.8919.680.25%385,825
Dec 12, 202419.9219.9919.8419.8419.63-0.90%16,653
Dec 11, 202420.0620.1120.0020.0219.800.10%19,287
Dec 10, 202420.1020.1419.9820.0019.78-1.04%15,290
Dec 9, 202420.3520.4020.2120.2119.99-0.59%9,997
Dec 6, 202420.4020.4420.2820.3320.11-0.15%10,989
Dec 5, 202420.4220.5120.3220.3620.14-0.54%20,685
Dec 4, 202420.4520.5920.4020.4720.25-0.24%16,735
Dec 3, 202420.5520.6420.4920.5220.30-0.10%10,987
Dec 2, 202420.6420.6420.4320.5420.32-0.72%12,155
Nov 29, 202420.5820.6920.5820.6920.470.49%3,205
Nov 27, 202420.5420.6820.5420.5920.371.48%19,102
Nov 26, 202420.3620.3620.2520.2920.07-0.25%9,446
Nov 25, 202420.3420.4420.3220.3420.120.79%27,102
Nov 22, 202420.1420.2720.1320.1819.960.75%7,894
Nov 21, 202420.0820.0820.0320.0319.81-0.20%25,496
Nov 20, 202420.0520.1720.0020.0719.85-0.74%8,220
Nov 19, 202420.0720.2220.0720.2220.000.40%5,992
Nov 18, 202420.1120.2420.0920.1419.92-54,122
Nov 15, 202420.1420.2620.1120.1419.920.10%8,496
Nov 14, 202420.2420.2820.1220.1219.90-6,529
Nov 13, 202420.2720.2720.1220.1219.90-0.94%5,743
Nov 12, 202420.4820.4820.2620.3120.09-1.74%8,347
Nov 11, 202420.6620.7420.5820.6720.450.24%9,141
Nov 8, 202420.6820.6920.6020.6220.40-0.72%9,264
Nov 7, 202420.6620.8420.6620.7720.551.02%4,623
Nov 6, 202420.6820.6820.4920.5620.34-2.37%5,846
Nov 5, 202420.9321.0820.9321.0620.830.91%7,066
Nov 4, 202420.9721.0720.8620.8720.650.19%11,438
Nov 1, 202421.0321.0420.8320.8320.61-5,309
Oct 31, 202420.9020.9020.7720.8320.61-0.95%20,487
Oct 30, 202421.0721.2621.0021.0320.800.05%9,760
Oct 29, 202421.0721.1121.0021.0220.79-0.71%9,198
Oct 28, 202421.1921.2921.1721.1720.940.14%10,534
Oct 25, 202421.2421.2521.0821.1420.91-0.33%6,580
Oct 24, 202421.2621.2920.9921.2120.98-0.19%16,359
Oct 23, 202421.2921.2921.1121.2521.02-0.51%13,091
Oct 22, 202421.3721.4021.3321.3621.13-1.16%15,223
Oct 21, 202421.7521.7521.5121.6121.38-1.32%13,247
Oct 18, 202421.8821.9721.8821.9021.660.09%8,710
Oct 17, 202421.9921.9921.8821.8821.64-1.00%22,973
Oct 16, 202422.0822.1021.9822.1021.860.78%111,494
Oct 15, 202421.8921.9621.8621.9321.69-13,701
Oct 14, 202421.8921.9721.8721.9321.69-0.32%6,204
Oct 11, 202422.0022.0421.9822.0021.760.46%3,762
Oct 10, 202421.8821.9921.7921.9021.66-0.68%4,745
Oct 9, 202421.9822.0521.9822.0521.81-0.14%1,690
Oct 8, 202422.1222.1322.0422.0821.84-0.41%3,016
Oct 7, 202422.2322.2522.0522.1721.93-1.25%8,838
Oct 4, 202422.5122.5122.4522.4522.21-0.58%3,183
Oct 3, 202422.5522.5922.5022.5822.34-1.05%1,884
Oct 2, 202422.8522.8522.7222.8222.570.04%5,718
Oct 1, 202422.9822.9822.7922.8122.56-0.07%8,198
Sep 30, 202422.9722.9722.7522.8322.58-1.36%9,227
Sep 27, 202423.0823.1823.0523.1422.890.87%4,344
Sep 26, 202422.9623.0422.8822.9422.691.28%6,698
Sep 25, 202422.7822.7822.5622.6522.41-1.82%8,841
Sep 24, 202422.9023.0722.8723.0722.610.72%14,952
Sep 23, 202422.8722.9222.8222.9122.450.33%3,606
Sep 20, 202422.8522.8522.7322.8322.38-1.00%2,179
Sep 19, 202423.0423.0622.9323.0622.601.95%3,260
Sep 18, 202422.8122.8822.6022.6222.17-1.14%4,407
Sep 17, 202422.9622.9622.8622.8822.43-0.35%1,816
Sep 16, 202422.9723.0422.9222.9622.500.70%128,949
Sep 13, 202422.7822.8822.7822.8022.350.66%6,026
Sep 12, 202422.4122.6522.4122.6522.201.07%8,913
Sep 11, 202422.3722.4322.2422.4121.970.04%4,044
Sep 10, 202422.3522.4822.3122.4021.960.09%25,527
Sep 9, 202422.3022.3822.3022.3821.940.95%2,521
Sep 6, 202422.3722.3722.0622.1721.73-0.67%6,810
Sep 5, 202422.3022.3622.1522.3221.881.13%2,165
Sep 4, 202421.9022.0721.9022.0721.631.24%3,555
Sep 3, 202421.9622.0521.8021.8021.37-1.76%13,936
Aug 30, 202422.1922.2122.0222.1921.750.86%4,453
Aug 29, 202422.1722.1721.9822.0021.56-1.21%11,989
Aug 28, 202422.1922.2722.1022.2721.830.13%5,863
Aug 27, 202422.1922.2922.1922.2421.800.04%4,792
Aug 26, 202422.1822.2422.1822.2321.791.05%5,939