iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.69
-0.08 (-0.37%)
At close: Jul 20, 2026, 4:00 PM EDT
22.69
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT
IFGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22.76 | 22.80 | 22.70 | 22.71 | - | -0.31% | 6,645 |
| Jul 17, 2026 | 22.74 | 22.86 | 22.73 | 22.78 | 22.77 | 0.37% | 13,740 |
| Jul 16, 2026 | 22.56 | 22.79 | 22.56 | 22.69 | 22.69 | -0.34% | 7,833 |
| Jul 15, 2026 | 22.64 | 22.82 | 22.64 | 22.77 | 22.77 | 1.11% | 7,388 |
| Jul 14, 2026 | 22.58 | 22.67 | 22.52 | 22.52 | 22.52 | 0.45% | 1,852 |
| Jul 13, 2026 | 22.49 | 22.65 | 22.41 | 22.42 | 22.42 | -0.64% | 7,687 |
| Jul 10, 2026 | 22.56 | 22.65 | 22.40 | 22.57 | 22.57 | 0.61% | 4,132 |
| Jul 9, 2026 | 22.38 | 22.46 | 22.34 | 22.43 | 22.43 | 0.30% | 6,386 |
| Jul 8, 2026 | 22.29 | 22.36 | 22.24 | 22.36 | 22.36 | -1.00% | 32,830 |
| Jul 7, 2026 | 22.69 | 22.80 | 22.59 | 22.59 | 22.59 | -0.22% | 4,311 |
| Jul 6, 2026 | 22.54 | 22.70 | 22.48 | 22.64 | 22.64 | 0.73% | 8,465 |
| Jul 2, 2026 | 22.50 | 22.51 | 22.34 | 22.47 | 22.47 | 1.38% | 12,447 |
| Jul 1, 2026 | 22.06 | 22.19 | 22.06 | 22.17 | 22.17 | -0.61% | 6,471 |
| Jun 30, 2026 | 22.20 | 22.34 | 22.17 | 22.30 | 22.30 | -0.60% | 5,675 |
| Jun 29, 2026 | 22.42 | 22.50 | 22.36 | 22.44 | 22.44 | -0.02% | 49,752 |
| Jun 26, 2026 | 22.40 | 22.53 | 22.40 | 22.44 | 22.44 | 0.81% | 6,017 |
| Jun 25, 2026 | 22.39 | 22.39 | 22.24 | 22.26 | 22.26 | 0.88% | 5,883 |
| Jun 24, 2026 | 21.99 | 22.11 | 21.97 | 22.07 | 22.07 | 1.12% | 5,747 |
| Jun 23, 2026 | 21.83 | 21.94 | 21.80 | 21.82 | 21.82 | -1.11% | 12,803 |
| Jun 22, 2026 | 21.85 | 22.14 | 21.84 | 22.07 | 22.07 | -0.38% | 11,957 |
| Jun 18, 2026 | 22.24 | 22.24 | 22.09 | 22.15 | 22.15 | -0.36% | 11,377 |
| Jun 17, 2026 | 22.49 | 22.53 | 22.23 | 22.23 | 22.23 | -1.45% | 7,902 |
| Jun 16, 2026 | 22.58 | 22.61 | 22.52 | 22.56 | 22.56 | 0.10% | 2,949 |
| Jun 15, 2026 | 22.78 | 22.78 | 22.51 | 22.53 | 22.53 | -0.50% | 12,531 |
| Jun 12, 2026 | 22.90 | 22.99 | 22.54 | 22.97 | 22.65 | 0.44% | 4,588 |
| Jun 11, 2026 | 22.54 | 22.92 | 22.43 | 22.87 | 22.55 | 1.79% | 7,006 |
| Jun 10, 2026 | 22.50 | 22.69 | 22.46 | 22.46 | 22.15 | 0.69% | 6,564 |
| Jun 9, 2026 | 22.33 | 22.40 | 22.18 | 22.31 | 22.00 | 0.60% | 8,546 |
| Jun 8, 2026 | 22.28 | 22.28 | 22.18 | 22.18 | 21.87 | 0.39% | 6,940 |
| Jun 5, 2026 | 22.32 | 22.34 | 22.02 | 22.09 | 21.78 | -1.95% | 10,285 |
| Jun 4, 2026 | 22.51 | 22.55 | 22.47 | 22.53 | 22.22 | 0.27% | 5,622 |
| Jun 3, 2026 | 22.53 | 22.53 | 22.38 | 22.47 | 22.16 | -1.17% | 8,797 |
| Jun 2, 2026 | 22.79 | 22.80 | 22.69 | 22.74 | 22.42 | -0.24% | 12,153 |
| Jun 1, 2026 | 22.77 | 23.02 | 22.72 | 22.79 | 22.47 | -1.63% | 20,397 |
| May 29, 2026 | 23.15 | 23.25 | 23.15 | 23.17 | 22.85 | 0.33% | 2,887 |
| May 28, 2026 | 23.02 | 23.17 | 23.02 | 23.10 | 22.77 | 0.13% | 4,195 |
| May 27, 2026 | 23.07 | 23.10 | 23.03 | 23.07 | 22.74 | -0.19% | 9,862 |
| May 26, 2026 | 23.06 | 23.12 | 23.04 | 23.11 | 22.79 | 0.85% | 3,572 |
| May 22, 2026 | 23.01 | 23.02 | 22.79 | 22.92 | 22.60 | -1.05% | 14,406 |
| May 21, 2026 | 23.08 | 23.19 | 22.95 | 23.16 | 22.84 | 0.12% | 13,516 |
| May 20, 2026 | 22.83 | 23.19 | 22.79 | 23.13 | 22.81 | 1.14% | 11,839 |
| May 19, 2026 | 22.84 | 22.98 | 22.75 | 22.87 | 22.55 | -0.33% | 7,958 |
| May 18, 2026 | 22.87 | 22.95 | 22.77 | 22.95 | 22.63 | -0.37% | 11,430 |
| May 15, 2026 | 23.13 | 23.13 | 22.91 | 23.03 | 22.71 | -1.64% | 10,253 |
| May 14, 2026 | 23.45 | 23.53 | 23.39 | 23.42 | 23.09 | -0.80% | 14,933 |
| May 13, 2026 | 23.41 | 23.65 | 23.41 | 23.61 | 23.28 | 0.02% | 7,295 |
| May 12, 2026 | 23.62 | 23.67 | 23.48 | 23.60 | 23.27 | -1.13% | 7,920 |
| May 11, 2026 | 23.95 | 23.98 | 23.85 | 23.87 | 23.54 | 0.19% | 5,596 |
| May 8, 2026 | 23.80 | 23.87 | 23.75 | 23.83 | 23.49 | 0.25% | 12,087 |
| May 7, 2026 | 24.04 | 24.06 | 23.73 | 23.77 | 23.44 | -1.57% | 12,614 |