iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.94
-0.18 (-0.77%)
Aug 14, 2025, 12:55 PM - Market open
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.03 | 23.16 | 23.01 | 23.12 | 23.12 | 0.56% | 7,263 |
| Aug 12, 2025 | 22.89 | 23.03 | 22.87 | 22.99 | 22.99 | 0.34% | 14,069 |
| Aug 11, 2025 | 22.89 | 22.96 | 22.86 | 22.91 | 22.91 | -0.16% | 2,849 |
| Aug 8, 2025 | 23.02 | 23.03 | 22.94 | 22.95 | 22.95 | 0.04% | 8,036 |
| Aug 7, 2025 | 22.96 | 22.96 | 22.85 | 22.94 | 22.94 | 0.44% | 4,423 |
| Aug 6, 2025 | 22.75 | 22.90 | 22.75 | 22.84 | 22.84 | 1.14% | 3,804 |
| Aug 5, 2025 | 22.52 | 22.64 | 22.46 | 22.58 | 22.58 | 0.23% | 3,844 |
| Aug 4, 2025 | 22.43 | 22.58 | 22.38 | 22.53 | 22.53 | 1.42% | 7,203 |
| Aug 1, 2025 | 22.15 | 22.24 | 22.09 | 22.22 | 22.22 | 0.79% | 13,262 |
| Jul 31, 2025 | 22.12 | 22.16 | 22.04 | 22.04 | 22.04 | -0.74% | 7,793 |
| Jul 30, 2025 | 22.24 | 22.36 | 22.21 | 22.21 | 22.21 | -0.58% | 1,768 |
| Jul 29, 2025 | 22.31 | 22.36 | 22.25 | 22.34 | 22.34 | 0.04% | 2,925 |
| Jul 28, 2025 | 22.38 | 22.38 | 22.29 | 22.33 | 22.33 | -0.56% | 6,149 |
| Jul 25, 2025 | 22.30 | 22.49 | 22.29 | 22.45 | 22.45 | -0.35% | 4,132 |
| Jul 24, 2025 | 22.62 | 22.62 | 22.53 | 22.53 | 22.53 | -0.72% | 13,916 |
| Jul 23, 2025 | 22.67 | 22.76 | 22.60 | 22.69 | 22.69 | 0.14% | 7,704 |
| Jul 22, 2025 | 22.53 | 22.68 | 22.53 | 22.66 | 22.66 | 0.98% | 6,921 |
| Jul 21, 2025 | 22.36 | 22.52 | 22.36 | 22.44 | 22.44 | 1.45% | 5,524 |
| Jul 18, 2025 | 22.23 | 22.23 | 22.12 | 22.12 | 22.12 | -0.18% | 9,586 |
| Jul 17, 2025 | 22.13 | 22.16 | 22.10 | 22.16 | 22.16 | -0.18% | 14,423 |
| Jul 16, 2025 | 22.13 | 22.24 | 22.13 | 22.20 | 22.20 | 0.45% | 10,406 |
| Jul 15, 2025 | 22.34 | 22.35 | 22.10 | 22.10 | 22.10 | -0.85% | 2,151 |
| Jul 14, 2025 | 22.29 | 22.37 | 22.28 | 22.29 | 22.29 | 0.27% | 9,998 |
| Jul 11, 2025 | 22.23 | 22.27 | 22.17 | 22.23 | 22.23 | -0.76% | 4,151 |
| Jul 10, 2025 | 22.28 | 22.41 | 22.28 | 22.40 | 22.40 | -0.53% | 15,305 |
| Jul 9, 2025 | 22.47 | 22.53 | 22.28 | 22.52 | 22.52 | 0.40% | 16,074 |
| Jul 8, 2025 | 22.37 | 22.45 | 22.27 | 22.43 | 22.43 | -0.49% | 15,592 |
| Jul 7, 2025 | 22.57 | 22.69 | 22.42 | 22.54 | 22.54 | -0.97% | 14,259 |
| Jul 3, 2025 | 22.81 | 22.85 | 22.75 | 22.76 | 22.76 | -0.13% | 1,505 |
| Jul 2, 2025 | 22.77 | 22.88 | 22.73 | 22.79 | 22.79 | -0.39% | 4,914 |
| Jul 1, 2025 | 22.78 | 22.88 | 22.76 | 22.88 | 22.88 | 0.70% | 6,980 |
| Jun 30, 2025 | 22.64 | 22.72 | 22.58 | 22.72 | 22.72 | 0.62% | 12,569 |
| Jun 27, 2025 | 22.57 | 22.70 | 22.57 | 22.58 | 22.58 | -0.40% | 4,866 |
| Jun 26, 2025 | 22.53 | 22.67 | 22.49 | 22.67 | 22.67 | 1.21% | 2,134 |
| Jun 25, 2025 | 22.42 | 22.42 | 22.40 | 22.40 | 22.40 | -0.04% | 669 |
| Jun 24, 2025 | 22.40 | 22.50 | 22.40 | 22.41 | 22.41 | -0.49% | 2,500 |
| Jun 23, 2025 | 22.22 | 22.52 | 22.22 | 22.52 | 22.52 | 1.26% | 27,486 |
| Jun 20, 2025 | 22.36 | 22.36 | 22.22 | 22.24 | 22.24 | -0.27% | 13,487 |
| Jun 18, 2025 | 22.13 | 22.35 | 22.13 | 22.30 | 22.30 | 0.68% | 6,879 |
| Jun 17, 2025 | 22.23 | 22.27 | 22.06 | 22.15 | 22.15 | -0.14% | 2,182 |
| Jun 16, 2025 | 22.19 | 22.29 | 22.16 | 22.18 | 22.18 | -0.54% | 5,114 |
| Jun 13, 2025 | 22.38 | 22.39 | 22.26 | 22.30 | 22.04 | -1.02% | 6,522 |
| Jun 12, 2025 | 22.54 | 22.55 | 22.43 | 22.53 | 22.26 | 0.69% | 5,691 |
| Jun 11, 2025 | 22.47 | 22.52 | 22.34 | 22.38 | 22.11 | -0.25% | 6,201 |
| Jun 10, 2025 | 22.35 | 22.45 | 22.31 | 22.43 | 22.17 | 0.76% | 12,225 |
| Jun 9, 2025 | 22.13 | 22.29 | 22.12 | 22.26 | 22.00 | 0.72% | 10,035 |
| Jun 6, 2025 | 22.10 | 22.15 | 22.07 | 22.10 | 21.84 | -0.23% | 4,254 |
| Jun 5, 2025 | 22.11 | 22.22 | 22.07 | 22.15 | 21.89 | 0.50% | 19,522 |
| Jun 4, 2025 | 22.04 | 22.15 | 22.03 | 22.04 | 21.78 | 0.18% | 25,023 |
| Jun 3, 2025 | 22.03 | 22.07 | 21.98 | 22.00 | 21.74 | -0.72% | 20,420 |