iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.62
-0.20 (-0.87%)
Oct 9, 2025, 2:49 PM EDT - Market open
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.79 | 22.82 | 22.79 | 22.74 | - | -0.35% | 1,145 |
| Oct 8, 2025 | 22.89 | 22.92 | 22.77 | 22.82 | 22.82 | -0.70% | 11,102 |
| Oct 7, 2025 | 23.08 | 23.09 | 22.94 | 22.98 | 22.98 | -1.01% | 4,171 |
| Oct 6, 2025 | 23.18 | 23.23 | 23.12 | 23.22 | 23.22 | 0.19% | 11,418 |
| Oct 3, 2025 | 23.06 | 23.18 | 23.04 | 23.17 | 23.17 | 0.74% | 20,599 |
| Oct 2, 2025 | 23.06 | 23.06 | 22.90 | 23.00 | 23.00 | -0.45% | 9,013 |
| Oct 1, 2025 | 23.03 | 23.23 | 23.01 | 23.11 | 23.11 | 0.35% | 10,308 |
| Sep 30, 2025 | 22.93 | 23.07 | 22.93 | 23.03 | 23.03 | 0.48% | 6,856 |
| Sep 29, 2025 | 22.85 | 22.96 | 22.85 | 22.92 | 22.92 | 0.32% | 16,724 |
| Sep 26, 2025 | 22.82 | 22.91 | 22.71 | 22.84 | 22.84 | 1.02% | 15,032 |
| Sep 25, 2025 | 22.69 | 22.69 | 22.51 | 22.61 | 22.61 | -0.88% | 3,690 |
| Sep 24, 2025 | 22.87 | 22.88 | 22.79 | 22.81 | 22.81 | -0.89% | 7,898 |
| Sep 23, 2025 | 23.13 | 23.13 | 22.97 | 23.01 | 23.01 | -0.11% | 16,020 |
| Sep 22, 2025 | 22.99 | 23.04 | 22.88 | 23.04 | 23.04 | -0.23% | 15,742 |
| Sep 19, 2025 | 23.18 | 23.19 | 23.09 | 23.09 | 23.09 | -0.61% | 11,994 |
| Sep 18, 2025 | 23.22 | 23.29 | 23.20 | 23.24 | 23.24 | -0.30% | 5,643 |
| Sep 17, 2025 | 23.33 | 23.46 | 23.28 | 23.31 | 23.31 | -0.21% | 3,089 |
| Sep 16, 2025 | 23.41 | 23.48 | 23.36 | 23.36 | 23.36 | -1.31% | 2,399 |
| Sep 15, 2025 | 23.60 | 23.72 | 23.60 | 23.67 | 23.48 | 0.95% | 14,566 |
| Sep 12, 2025 | 23.45 | 23.49 | 23.38 | 23.44 | 23.26 | 0.01% | 7,725 |
| Sep 11, 2025 | 23.31 | 23.49 | 23.31 | 23.44 | 23.26 | 1.12% | 5,966 |
| Sep 10, 2025 | 23.19 | 23.32 | 23.18 | 23.18 | 23.00 | -0.26% | 8,165 |
| Sep 9, 2025 | 23.26 | 23.31 | 23.24 | 23.24 | 23.06 | -0.19% | 5,650 |
| Sep 8, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 23.11 | 1.38% | 4,444 |
| Sep 5, 2025 | 22.97 | 23.07 | 22.86 | 22.97 | 22.79 | 0.98% | 144,788 |
| Sep 4, 2025 | 22.65 | 22.81 | 22.65 | 22.75 | 22.57 | 0.46% | 3,131 |
| Sep 3, 2025 | 22.67 | 22.76 | 22.60 | 22.64 | 22.47 | -0.79% | 106,171 |
| Sep 2, 2025 | 22.75 | 22.82 | 22.65 | 22.82 | 22.65 | -1.25% | 218,819 |
| Aug 29, 2025 | 22.97 | 23.16 | 22.97 | 23.11 | 22.93 | -0.09% | 3,057 |
| Aug 28, 2025 | 23.05 | 23.18 | 23.05 | 23.13 | 22.95 | 0.19% | 1,663 |
| Aug 27, 2025 | 23.06 | 23.13 | 22.92 | 23.09 | 22.91 | 0.05% | 4,273 |
| Aug 26, 2025 | 23.05 | 23.12 | 22.98 | 23.08 | 22.90 | -0.13% | 20,566 |
| Aug 25, 2025 | 23.29 | 23.32 | 23.06 | 23.11 | 22.93 | -0.79% | 7,353 |
| Aug 22, 2025 | 22.99 | 23.35 | 22.99 | 23.29 | 23.11 | 1.09% | 7,090 |
| Aug 21, 2025 | 23.15 | 23.15 | 23.01 | 23.04 | 22.86 | -0.69% | 2,826 |
| Aug 20, 2025 | 23.24 | 23.25 | 23.12 | 23.20 | 23.02 | 0.48% | 7,851 |
| Aug 19, 2025 | 23.16 | 23.18 | 23.03 | 23.09 | 22.91 | 0.50% | 3,799 |
| Aug 18, 2025 | 22.93 | 23.07 | 22.88 | 22.98 | 22.80 | -0.43% | 182,159 |
| Aug 15, 2025 | 23.05 | 23.12 | 23.01 | 23.08 | 22.90 | 0.33% | 5,399 |
| Aug 14, 2025 | 23.06 | 23.08 | 22.94 | 23.00 | 22.82 | -0.51% | 2,874 |
| Aug 13, 2025 | 23.03 | 23.16 | 23.01 | 23.12 | 22.94 | 0.56% | 7,263 |
| Aug 12, 2025 | 22.89 | 23.03 | 22.87 | 22.99 | 22.81 | 0.34% | 14,069 |
| Aug 11, 2025 | 22.89 | 22.96 | 22.86 | 22.91 | 22.74 | -0.16% | 2,849 |
| Aug 8, 2025 | 23.02 | 23.03 | 22.94 | 22.95 | 22.78 | 0.04% | 8,036 |
| Aug 7, 2025 | 22.96 | 22.96 | 22.85 | 22.94 | 22.77 | 0.44% | 4,423 |
| Aug 6, 2025 | 22.75 | 22.90 | 22.75 | 22.84 | 22.67 | 1.14% | 3,804 |
| Aug 5, 2025 | 22.52 | 22.64 | 22.46 | 22.58 | 22.41 | 0.23% | 3,844 |
| Aug 4, 2025 | 22.43 | 22.58 | 22.38 | 22.53 | 22.36 | 1.42% | 7,203 |
| Aug 1, 2025 | 22.15 | 22.24 | 22.09 | 22.22 | 22.05 | 0.79% | 13,262 |
| Jul 31, 2025 | 22.12 | 22.16 | 22.04 | 22.04 | 21.87 | -0.74% | 7,793 |