iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.44
+0.18 (0.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 24.17 | 24.18 | 24.11 | 24.15 | 23.81 | 2.18% | 3,351 |
| May 5, 2026 | 23.57 | 23.69 | 23.52 | 23.63 | 23.30 | 0.90% | 5,128 |
| May 4, 2026 | 23.49 | 23.54 | 23.35 | 23.42 | 23.09 | -1.35% | 6,303 |
| May 1, 2026 | 23.67 | 23.92 | 23.67 | 23.74 | 23.41 | -0.38% | 5,874 |
| Apr 30, 2026 | 23.53 | 23.87 | 23.53 | 23.83 | 23.50 | 3.05% | 14,551 |
| Apr 29, 2026 | 23.40 | 23.40 | 23.13 | 23.13 | 22.80 | -1.66% | 11,396 |
| Apr 28, 2026 | 23.47 | 23.59 | 23.44 | 23.52 | 23.19 | -0.50% | 5,676 |
| Apr 27, 2026 | 23.64 | 23.69 | 23.60 | 23.63 | 23.30 | -0.27% | 11,305 |
| Apr 24, 2026 | 23.55 | 23.75 | 23.53 | 23.70 | 23.37 | 0.19% | 17,020 |
| Apr 23, 2026 | 23.79 | 23.79 | 23.53 | 23.65 | 23.32 | -0.42% | 9,000 |
| Apr 22, 2026 | 23.91 | 23.91 | 23.73 | 23.75 | 23.42 | 0.09% | 12,599 |
| Apr 21, 2026 | 24.08 | 24.08 | 23.73 | 23.73 | 23.40 | -1.56% | 6,305 |
| Apr 20, 2026 | 24.12 | 24.16 | 24.04 | 24.11 | 23.77 | -0.47% | 5,121 |
| Apr 17, 2026 | 24.18 | 24.38 | 24.15 | 24.22 | 23.88 | 1.04% | 11,997 |
| Apr 16, 2026 | 23.98 | 24.02 | 23.89 | 23.97 | 23.64 | -0.08% | 11,280 |