iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
23.17
+0.07 (0.30%)
Dec 30, 2025, 4:00 PM EST - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.14 | 23.28 | 23.13 | 23.17 | 23.17 | 0.32% | 32,519 |
| Dec 29, 2025 | 23.09 | 23.15 | 23.05 | 23.10 | 23.10 | 0.16% | 13,028 |
| Dec 26, 2025 | 23.16 | 23.16 | 23.03 | 23.06 | 23.06 | -0.06% | 15,704 |
| Dec 24, 2025 | 23.08 | 23.09 | 23.06 | 23.07 | 23.07 | 0.19% | 2,863 |
| Dec 23, 2025 | 23.03 | 23.08 | 22.95 | 23.03 | 23.03 | 0.85% | 8,116 |
| Dec 22, 2025 | 22.76 | 22.84 | 22.73 | 22.84 | 22.84 | 0.31% | 13,701 |
| Dec 19, 2025 | 22.79 | 22.89 | 22.72 | 22.77 | 22.77 | -0.08% | 33,902 |
| Dec 18, 2025 | 22.80 | 22.89 | 22.74 | 22.78 | 22.78 | 0.53% | 12,700 |
| Dec 17, 2025 | 22.64 | 22.78 | 22.60 | 22.66 | 22.66 | -0.07% | 9,140 |
| Dec 16, 2025 | 22.69 | 22.73 | 22.58 | 22.68 | 22.68 | 0.13% | 10,842 |
| Dec 15, 2025 | 22.72 | 22.73 | 22.58 | 22.65 | 22.65 | -1.26% | 19,539 |
| Dec 12, 2025 | 22.97 | 23.01 | 22.89 | 22.94 | 22.63 | 0.26% | 7,689 |
| Dec 11, 2025 | 22.85 | 22.98 | 22.84 | 22.88 | 22.57 | 0.02% | 14,532 |
| Dec 10, 2025 | 22.60 | 22.92 | 22.60 | 22.88 | 22.56 | 1.02% | 16,070 |
| Dec 9, 2025 | 22.64 | 22.76 | 22.58 | 22.64 | 22.34 | -0.36% | 45,805 |
| Dec 8, 2025 | 22.83 | 22.90 | 22.71 | 22.73 | 22.42 | -0.50% | 9,728 |
| Dec 5, 2025 | 23.01 | 23.01 | 22.77 | 22.84 | 22.53 | -0.26% | 4,864 |
| Dec 4, 2025 | 22.95 | 23.00 | 22.86 | 22.90 | 22.59 | -0.56% | 7,119 |
| Dec 3, 2025 | 23.00 | 23.05 | 22.95 | 23.03 | 22.72 | 0.30% | 11,392 |
| Dec 2, 2025 | 23.07 | 23.08 | 22.88 | 22.96 | 22.65 | 0.03% | 11,679 |
| Dec 1, 2025 | 23.03 | 23.45 | 22.95 | 22.95 | 22.64 | -0.71% | 9,702 |
| Nov 28, 2025 | 23.00 | 23.15 | 23.00 | 23.12 | 22.80 | 0.13% | 1,552 |
| Nov 26, 2025 | 23.06 | 23.15 | 23.06 | 23.09 | 22.77 | 0.79% | 1,528 |
| Nov 25, 2025 | 22.72 | 22.95 | 22.72 | 22.91 | 22.59 | 0.93% | 8,082 |
| Nov 24, 2025 | 22.65 | 22.74 | 22.60 | 22.70 | 22.39 | 0.35% | 5,459 |
| Nov 21, 2025 | 22.43 | 22.69 | 22.43 | 22.62 | 22.31 | 1.37% | 3,274 |
| Nov 20, 2025 | 22.56 | 22.60 | 22.26 | 22.31 | 22.01 | -1.20% | 8,861 |
| Nov 19, 2025 | 22.65 | 22.71 | 22.51 | 22.58 | 22.27 | -0.23% | 2,707 |
| Nov 18, 2025 | 22.60 | 22.67 | 22.60 | 22.63 | 22.32 | -0.43% | 2,275 |
| Nov 17, 2025 | 22.91 | 22.91 | 22.70 | 22.73 | 22.42 | -0.86% | 2,623 |
| Nov 14, 2025 | 22.87 | 22.96 | 22.86 | 22.93 | 22.61 | 0.24% | 12,338 |
| Nov 13, 2025 | 23.02 | 23.12 | 22.85 | 22.87 | 22.56 | -1.49% | 11,372 |
| Nov 12, 2025 | 23.14 | 23.27 | 23.14 | 23.22 | 22.90 | 0.52% | 6,791 |
| Nov 11, 2025 | 23.04 | 23.14 | 23.04 | 23.10 | 22.78 | 0.74% | 6,116 |
| Nov 10, 2025 | 22.88 | 22.99 | 22.80 | 22.93 | 22.61 | 0.31% | 7,219 |
| Nov 7, 2025 | 22.76 | 22.89 | 22.72 | 22.86 | 22.54 | 0.50% | 10,752 |
| Nov 6, 2025 | 22.75 | 22.83 | 22.67 | 22.74 | 22.43 | 0.21% | 8,410 |
| Nov 5, 2025 | 22.70 | 22.77 | 22.63 | 22.70 | 22.39 | 0.22% | 9,303 |
| Nov 4, 2025 | 22.59 | 22.73 | 22.56 | 22.65 | 22.34 | -0.11% | 17,274 |
| Nov 3, 2025 | 22.70 | 22.72 | 22.61 | 22.67 | 22.36 | -0.24% | 8,150 |
| Oct 31, 2025 | 22.73 | 22.76 | 22.62 | 22.73 | 22.42 | -0.70% | 35,824 |
| Oct 30, 2025 | 22.80 | 22.94 | 22.80 | 22.89 | 22.57 | -0.87% | 5,102 |
| Oct 29, 2025 | 23.24 | 23.29 | 22.98 | 23.09 | 22.77 | -1.40% | 5,452 |
| Oct 28, 2025 | 23.38 | 23.48 | 23.34 | 23.42 | 23.10 | -0.02% | 5,280 |
| Oct 27, 2025 | 23.40 | 23.46 | 23.36 | 23.42 | 23.10 | 0.06% | 5,231 |
| Oct 24, 2025 | 23.33 | 23.46 | 23.32 | 23.41 | 23.09 | -0.12% | 8,076 |
| Oct 23, 2025 | 23.45 | 23.46 | 23.39 | 23.43 | 23.12 | 0.58% | 9,410 |
| Oct 22, 2025 | 23.21 | 23.36 | 23.21 | 23.30 | 22.98 | 0.37% | 13,170 |
| Oct 21, 2025 | 23.18 | 23.24 | 23.14 | 23.22 | 22.90 | -0.36% | 3,567 |
| Oct 20, 2025 | 23.23 | 23.30 | 23.16 | 23.30 | 22.98 | 0.58% | 1,363 |