Skip to main content
logo
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
21.82
+0.06 (0.27%)
Mar 30, 2026, 4:00 PM EDT - Market closed

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202621.9522.0221.7621.8721.870.52%39,273
Mar 27, 202621.8921.9421.6721.7621.76-1.51%24,201
Mar 26, 202622.1722.3322.0522.0922.09-1.63%41,789
Mar 25, 202622.5922.5922.4522.4622.460.65%4,004
Mar 24, 202622.2322.4222.2322.3122.31-0.67%8,934
Mar 23, 202622.4922.7122.4022.4622.460.61%15,545
Mar 20, 202622.9822.9922.2522.3222.32-3.47%48,996
Mar 19, 202622.8223.2622.7923.1323.13-0.41%35,703
Mar 18, 202623.4523.4523.1823.2223.22-1.19%3,520
Mar 17, 202623.6323.7423.4323.5023.50-0.13%16,885
Mar 16, 202623.4323.6023.4323.5323.412.02%8,213
Mar 13, 202623.3523.4123.0523.0722.95-1.20%13,970
Mar 12, 202623.4623.4623.2923.3523.23-1.76%10,344
Mar 11, 202623.8723.8723.6523.7723.64-1.10%13,057
Mar 10, 202624.1724.2924.0024.0323.910.27%15,251
Mar 9, 202623.6724.0423.4923.9723.84-0.42%15,790
Mar 6, 202624.0024.1623.8624.0723.94-0.38%28,483
Mar 5, 202624.3524.3524.0124.1624.04-1.47%5,114
Mar 4, 202624.4324.5624.3524.5224.400.41%4,972
Mar 3, 202624.2224.4724.0424.4224.30-2.55%13,130
Mar 2, 202625.0725.1424.9225.0624.93-1.88%8,464
Feb 27, 202625.5925.5925.4825.5425.410.18%2,874
Feb 26, 202625.4525.5525.4025.5025.370.33%11,893
Feb 25, 202625.2925.4925.2625.4125.280.77%4,997
Feb 24, 202625.1725.2925.1725.2225.09-0.04%23,407
Feb 23, 202625.2525.3625.1825.2325.10-0.36%16,680
Feb 20, 202625.0725.3525.0725.3225.191.00%12,736
Feb 19, 202625.0125.0724.9325.0724.94-0.18%10,038
Feb 18, 202625.1525.2525.0725.1124.98-0.91%35,699
Feb 17, 202625.2625.3925.1525.3425.210.40%30,851
Feb 13, 202625.1325.3125.0925.2425.110.23%17,006
Feb 12, 202625.3025.3325.1125.1825.05-0.38%27,156
Feb 11, 202625.2825.3425.1925.2825.150.54%10,304
Feb 10, 202625.0925.2025.0425.1425.011.39%25,315
Feb 9, 202624.6224.8524.6224.8024.671.56%11,124
Feb 6, 202624.3124.4224.2924.4224.290.60%5,168
Feb 5, 202624.3024.3424.1624.2724.15-0.55%18,833
Feb 4, 202624.3424.4824.2824.4024.280.96%21,815
Feb 3, 202624.0824.2124.0824.1724.050.39%21,990
Feb 2, 202624.0424.1424.0124.0823.95-0.45%27,245
Jan 30, 202624.2624.2724.1024.1824.06-1.07%14,654
Jan 29, 202624.3724.5024.1624.4524.321.05%16,767
Jan 28, 202624.1224.1924.0524.1924.07-0.05%18,187
Jan 27, 202624.1124.2324.0624.2024.081.05%12,658
Jan 26, 202624.0124.0523.9323.9523.830.83%7,118
Jan 23, 202623.6423.8023.5923.7623.630.21%1,593
Jan 22, 202623.6823.7523.6323.7123.580.87%23,899
Jan 21, 202623.4623.5423.3723.5023.38-0.06%16,584
Jan 20, 202623.5823.6623.4823.5223.40-1.30%8,867
Jan 16, 202623.8623.9123.7823.8323.700.32%12,165