iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
20.90
-0.03 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 19.83 | 19.95 | 19.83 | 19.91 | 19.91 | 0.15% | 29,291 |
| Apr 1, 2025 | 19.87 | 19.92 | 19.82 | 19.88 | 19.88 | 0.76% | 5,497 |
| Mar 31, 2025 | 19.73 | 19.79 | 19.68 | 19.73 | 19.73 | -0.75% | 16,481 |
| Mar 28, 2025 | 19.96 | 19.97 | 19.82 | 19.88 | 19.88 | -0.25% | 20,245 |
| Mar 27, 2025 | 19.95 | 20.00 | 19.92 | 19.93 | 19.93 | -0.20% | 12,386 |
| Mar 26, 2025 | 20.09 | 20.10 | 19.94 | 19.97 | 19.97 | -0.55% | 10,115 |
| Mar 25, 2025 | 20.08 | 20.10 | 20.04 | 20.08 | 20.08 | 0.90% | 7,844 |
| Mar 24, 2025 | 19.94 | 19.96 | 19.88 | 19.90 | 19.90 | 0.45% | 16,926 |
| Mar 21, 2025 | 19.83 | 19.90 | 19.76 | 19.81 | 19.81 | -0.80% | 7,916 |
| Mar 20, 2025 | 19.87 | 19.97 | 19.82 | 19.97 | 19.97 | -0.30% | 18,188 |
| Mar 19, 2025 | 19.87 | 20.03 | 19.81 | 20.03 | 20.03 | 0.35% | 2,343 |
| Mar 18, 2025 | 20.00 | 20.01 | 19.92 | 19.96 | 19.96 | -1.07% | 9,022 |
| Mar 17, 2025 | 20.00 | 20.20 | 19.99 | 20.18 | 20.07 | 0.93% | 10,896 |
| Mar 14, 2025 | 19.81 | 19.99 | 19.76 | 19.99 | 19.89 | 1.52% | 11,213 |
| Mar 13, 2025 | 19.74 | 19.75 | 19.66 | 19.69 | 19.59 | -0.40% | 6,545 |
| Mar 12, 2025 | 19.78 | 19.78 | 19.69 | 19.77 | 19.67 | 0.97% | 4,290 |
| Mar 11, 2025 | 19.72 | 19.74 | 19.53 | 19.58 | 19.48 | -0.31% | 16,778 |
| Mar 10, 2025 | 19.78 | 19.85 | 19.56 | 19.64 | 19.54 | -0.81% | 17,430 |
| Mar 7, 2025 | 19.70 | 19.84 | 19.69 | 19.80 | 19.70 | 0.87% | 11,280 |
| Mar 6, 2025 | 19.73 | 19.80 | 19.63 | 19.63 | 19.53 | -1.85% | 129,311 |
| Mar 5, 2025 | 19.89 | 20.09 | 19.89 | 20.00 | 19.90 | 0.91% | 10,808 |
| Mar 4, 2025 | 19.78 | 19.96 | 19.65 | 19.82 | 19.72 | 0.20% | 16,867 |
| Mar 3, 2025 | 19.82 | 19.93 | 19.72 | 19.78 | 19.68 | 0.61% | 11,254 |
| Feb 28, 2025 | 19.65 | 19.77 | 19.55 | 19.66 | 19.56 | -0.56% | 10,481 |
| Feb 27, 2025 | 19.92 | 19.92 | 19.77 | 19.77 | 19.67 | -0.75% | 6,625 |
| Feb 26, 2025 | 20.04 | 20.06 | 19.90 | 19.92 | 19.82 | -0.70% | 10,098 |
| Feb 25, 2025 | 20.05 | 20.12 | 20.01 | 20.06 | 19.96 | 1.06% | 37,178 |
| Feb 24, 2025 | 19.93 | 19.98 | 19.85 | 19.85 | 19.75 | -0.10% | 7,855 |
| Feb 21, 2025 | 20.00 | 20.00 | 19.86 | 19.87 | 19.77 | -0.60% | 6,015 |
| Feb 20, 2025 | 19.91 | 20.05 | 19.91 | 19.99 | 19.89 | 0.45% | 4,914 |
| Feb 19, 2025 | 19.83 | 19.90 | 19.79 | 19.90 | 19.80 | -0.65% | 9,017 |
| Feb 18, 2025 | 20.05 | 20.13 | 20.03 | 20.03 | 19.93 | - | 7,022 |
| Feb 14, 2025 | 20.14 | 20.21 | 20.03 | 20.03 | 19.93 | -0.50% | 11,850 |
| Feb 13, 2025 | 19.86 | 20.13 | 19.86 | 20.13 | 20.03 | 1.67% | 10,335 |