iShares International Developed Real Estate ETF (IFGL) Historical Stock Data
21.07 ↑0.14 (0.67%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IFGL is down -0.03% a day on average. There have been 15 days where iShares International Developed Real Estate ETF closed green and 15 days where IFGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.12 | 21.07 | ↓$0.05 (-0.24%) | 21.04 | 21.13 | 3.05K |
| 2024-05-02 | 20.70 | 20.93 | ↑$0.23 (1.11%) | 20.62 | 20.93 | 14.72K |
| 2024-05-01 | 20.36 | 20.40 | ↑$0.04 (0.20%) | 20.30 | 20.59 | 5.03K |
| 2024-04-30 | 20.48 | 20.28 | ↓$0.20 (-0.98%) | 20.28 | 20.48 | 2.15K |
| 2024-04-29 | 20.44 | 20.54 | ↑$0.10 (0.49%) | 20.44 | 20.54 | 5.11K |
| 2024-04-26 | 20.27 | 20.35 | ↑$0.07 (0.37%) | 20.26 | 20.37 | 10.34K |
| 2024-04-25 | 19.99 | 20.08 | ↑$0.09 (0.45%) | 19.99 | 20.17 | 11.71K |
| 2024-04-24 | 20.21 | 20.19 | ↓$0.01 (-0.07%) | 20.14 | 20.23 | 9.09K |
| 2024-04-23 | 20.30 | 20.50 | ↑$0.20 (0.99%) | 20.30 | 20.51 | 11.46K |
| 2024-04-22 | 20.13 | 20.23 | ↑$0.10 (0.50%) | 20.13 | 20.27 | 5.63K |
| 2024-04-19 | 20.01 | 20.03 | ↑$0.02 (0.10%) | 20.01 | 20.11 | 17.96K |
| 2024-04-18 | 19.96 | 19.90 | ↓$0.06 (-0.30%) | 19.90 | 19.99 | 5.13K |
| 2024-04-17 | 19.92 | 19.95 | ↑$0.03 (0.15%) | 19.91 | 20.07 | 96.34K |
| 2024-04-16 | 19.99 | 19.92 | ↓$0.07 (-0.35%) | 19.91 | 20.00 | 9.44K |
| 2024-04-15 | 20.45 | 20.18 | ↓$0.27 (-1.32%) | 20.16 | 20.45 | 7.13K |
| 2024-04-12 | 20.51 | 20.33 | ↓$0.18 (-0.88%) | 20.30 | 20.51 | 11.44K |
| 2024-04-11 | 20.66 | 20.64 | ↓$0.02 (-0.10%) | 20.52 | 20.67 | 6.85K |
| 2024-04-10 | 20.70 | 20.59 | ↓$0.11 (-0.53%) | 20.52 | 20.70 | 25.59K |
| 2024-04-09 | 21.08 | 21.11 | ↑$0.03 (0.15%) | 21.05 | 21.17 | 8.58K |
| 2024-04-08 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 20.98 | 21.10 | 6.58K |
| 2024-04-05 | 20.68 | 20.78 | ↑$0.10 (0.48%) | 20.68 | 20.85 | 2.04K |
| 2024-04-04 | 21.04 | 20.73 | ↓$0.31 (-1.50%) | 20.73 | 21.04 | 5.63K |
| 2024-04-03 | 20.75 | 20.82 | ↑$0.07 (0.34%) | 20.68 | 20.89 | 11.63K |
| 2024-04-02 | 20.93 | 20.87 | ↓$0.06 (-0.29%) | 20.86 | 20.95 | 17.37K |
| 2024-04-01 | 21.27 | 21.11 | ↓$0.16 (-0.75%) | 21.10 | 21.29 | 112.89K |
| 2024-03-28 | 21.21 | 21.28 | ↑$0.07 (0.33%) | 21.21 | 21.28 | 6.22K |
| 2024-03-27 | 21.08 | 21.25 | ↑$0.17 (0.81%) | 21.08 | 21.25 | 13.28K |
| 2024-03-26 | 21.03 | 21.02 | ↓$0.01 (-0.05%) | 21.00 | 21.06 | 21.49K |
| 2024-03-25 | 21.03 | 21.00 | ↓$0.03 (-0.14%) | 21.00 | 21.09 | 21.25K |
| 2024-03-22 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.96 | 21.04 | 17.65K |
Create an account or log in to view more rows.
$IFGL Moon soon
$IFGL weak
$IFGL Green by EOD guarentee
$IFGL the time is near
$IFGL I hope I never have to work for anyone again after this
$IFGL wtf is that dump
$IFGL what’s next bulls
$IFGL shorting it
$IFGL to the moon
$IFGL shorting it