iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
23.17
+0.07 (0.31%)
May 29, 2026, 4:00 PM EDT - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.15 | 23.25 | 23.15 | 23.17 | 23.17 | 0.32% | 2,887 |
| May 28, 2026 | 23.02 | 23.17 | 23.02 | 23.10 | 23.10 | 0.13% | 4,195 |
| May 27, 2026 | 23.07 | 23.10 | 23.03 | 23.07 | 23.07 | -0.19% | 9,862 |
| May 26, 2026 | 23.06 | 23.12 | 23.04 | 23.11 | 23.11 | 0.85% | 3,572 |
| May 22, 2026 | 23.01 | 23.02 | 22.79 | 22.92 | 22.92 | -1.05% | 14,406 |
| May 21, 2026 | 23.08 | 23.19 | 22.95 | 23.16 | 23.16 | 0.12% | 13,516 |
| May 20, 2026 | 22.83 | 23.19 | 22.79 | 23.13 | 23.13 | 1.14% | 11,839 |
| May 19, 2026 | 22.84 | 22.98 | 22.75 | 22.87 | 22.87 | -0.33% | 7,958 |
| May 18, 2026 | 22.87 | 22.95 | 22.77 | 22.95 | 22.95 | -0.37% | 11,430 |
| May 15, 2026 | 23.13 | 23.13 | 22.91 | 23.03 | 23.03 | -1.64% | 10,253 |
| May 14, 2026 | 23.45 | 23.53 | 23.39 | 23.42 | 23.42 | -0.80% | 14,933 |
| May 13, 2026 | 23.41 | 23.65 | 23.41 | 23.61 | 23.61 | 0.02% | 7,295 |
| May 12, 2026 | 23.62 | 23.67 | 23.48 | 23.60 | 23.60 | -1.13% | 7,920 |
| May 11, 2026 | 23.95 | 23.98 | 23.85 | 23.87 | 23.87 | 0.19% | 5,596 |
| May 8, 2026 | 23.80 | 23.87 | 23.75 | 23.83 | 23.83 | 0.25% | 12,087 |
| May 7, 2026 | 24.04 | 24.06 | 23.73 | 23.77 | 23.77 | -1.57% | 12,614 |
| May 6, 2026 | 24.17 | 24.18 | 24.11 | 24.15 | 24.15 | 2.18% | 3,351 |
| May 5, 2026 | 23.57 | 23.69 | 23.52 | 23.63 | 23.63 | 0.90% | 5,128 |
| May 4, 2026 | 23.49 | 23.54 | 23.35 | 23.42 | 23.42 | -1.35% | 6,303 |
| May 1, 2026 | 23.67 | 23.92 | 23.67 | 23.74 | 23.74 | -0.38% | 5,874 |
| Apr 30, 2026 | 23.53 | 23.87 | 23.53 | 23.83 | 23.83 | 3.05% | 14,551 |
| Apr 29, 2026 | 23.40 | 23.40 | 23.13 | 23.13 | 23.13 | -1.66% | 11,396 |
| Apr 28, 2026 | 23.47 | 23.59 | 23.44 | 23.52 | 23.52 | -0.50% | 5,676 |
| Apr 27, 2026 | 23.64 | 23.69 | 23.60 | 23.63 | 23.63 | -0.27% | 11,305 |
| Apr 24, 2026 | 23.55 | 23.75 | 23.53 | 23.70 | 23.70 | 0.19% | 17,020 |
| Apr 23, 2026 | 23.79 | 23.79 | 23.53 | 23.65 | 23.65 | -0.42% | 9,000 |
| Apr 22, 2026 | 23.91 | 23.91 | 23.73 | 23.75 | 23.75 | 0.09% | 12,599 |
| Apr 21, 2026 | 24.08 | 24.08 | 23.73 | 23.73 | 23.73 | -1.56% | 6,305 |
| Apr 20, 2026 | 24.12 | 24.16 | 24.04 | 24.11 | 24.11 | -0.47% | 5,121 |
| Apr 17, 2026 | 24.18 | 24.38 | 24.15 | 24.22 | 24.22 | 1.04% | 11,997 |
| Apr 16, 2026 | 23.98 | 24.02 | 23.89 | 23.97 | 23.97 | -0.08% | 11,280 |
| Apr 15, 2026 | 23.94 | 24.06 | 23.88 | 23.99 | 23.99 | 0.21% | 5,646 |
| Apr 14, 2026 | 23.77 | 23.95 | 23.77 | 23.94 | 23.94 | 1.46% | 6,118 |
| Apr 13, 2026 | 23.27 | 23.60 | 23.27 | 23.60 | 23.60 | 0.11% | 2,498 |
| Apr 10, 2026 | 23.59 | 23.66 | 23.56 | 23.57 | 23.57 | 0.27% | 2,189 |
| Apr 9, 2026 | 23.26 | 23.63 | 23.26 | 23.51 | 23.51 | -0.18% | 10,375 |
| Apr 8, 2026 | 23.65 | 23.72 | 23.41 | 23.55 | 23.55 | 3.99% | 9,254 |
| Apr 7, 2026 | 22.52 | 22.65 | 22.35 | 22.65 | 22.65 | -0.12% | 2,768 |
| Apr 6, 2026 | 22.56 | 22.74 | 22.56 | 22.67 | 22.67 | 0.50% | 3,208 |
| Apr 2, 2026 | 22.60 | 22.60 | 22.49 | 22.56 | 22.56 | -0.49% | 2,067 |
| Apr 1, 2026 | 22.69 | 22.83 | 22.62 | 22.67 | 22.67 | 1.39% | 15,716 |
| Mar 31, 2026 | 22.17 | 22.36 | 22.06 | 22.36 | 22.36 | 2.48% | 14,005 |
| Mar 30, 2026 | 21.95 | 22.02 | 21.76 | 21.82 | 21.82 | 0.29% | 39,273 |
| Mar 27, 2026 | 21.89 | 21.94 | 21.67 | 21.76 | 21.76 | -1.51% | 24,201 |
| Mar 26, 2026 | 22.17 | 22.33 | 22.05 | 22.09 | 22.09 | -1.63% | 41,789 |
| Mar 25, 2026 | 22.59 | 22.59 | 22.45 | 22.46 | 22.46 | 0.65% | 4,004 |
| Mar 24, 2026 | 22.23 | 22.42 | 22.23 | 22.31 | 22.31 | -0.67% | 8,934 |
| Mar 23, 2026 | 22.49 | 22.71 | 22.40 | 22.46 | 22.46 | 0.61% | 15,545 |
| Mar 20, 2026 | 22.98 | 22.99 | 22.25 | 22.32 | 22.32 | -3.47% | 48,996 |
| Mar 19, 2026 | 22.82 | 23.26 | 22.79 | 23.13 | 23.13 | -0.41% | 35,703 |