iShares International Developed Real Estate ETF (IFGL) Historical Stock Data
22.65 ↓0.29 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFGL is down -0.03% a day on average. There have been 16 days where iShares International Developed Real Estate ETF closed green and 14 days where IFGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 22.73 | 22.65 | ↓$0.08 (-0.37%) | 22.58 | 22.73 | 14.69K |
| 2025-12-12 | 22.97 | 22.94 | ↓$0.03 (-0.13%) | 22.89 | 23.01 | 7.04K |
| 2025-12-11 | 22.85 | 22.88 | ↑$0.03 (0.13%) | 22.84 | 22.98 | 13.59K |
| 2025-12-10 | 22.60 | 22.88 | ↑$0.27 (1.22%) | 22.60 | 22.92 | 13.13K |
| 2025-12-09 | 22.64 | 22.64 | ↑$0.00 (0.02%) | 22.58 | 22.76 | 40.20K |
| 2025-12-08 | 22.83 | 22.73 | ↓$0.10 (-0.46%) | 22.71 | 22.90 | 9.61K |
| 2025-12-05 | 23.01 | 22.84 | ↓$0.17 (-0.74%) | 22.80 | 23.01 | 3.82K |
| 2025-12-04 | 22.91 | 22.90 | ↓$0.01 (-0.04%) | 22.86 | 23.00 | 6.24K |
| 2025-12-03 | 23.00 | 23.03 | ↑$0.03 (0.13%) | 22.95 | 23.05 | 9.97K |
| 2025-12-02 | 23.07 | 22.96 | ↓$0.11 (-0.48%) | 22.88 | 23.08 | 9.67K |
| 2025-12-01 | 23.03 | 22.95 | ↓$0.08 (-0.34%) | 22.95 | 23.45 | 9.47K |
| 2025-11-28 | 23.12 | 23.12 | ↑$0.00 (0.00%) | 23.12 | 23.13 | 1.34K |
| 2025-11-26 | 23.06 | 23.09 | ↑$0.03 (0.12%) | 23.06 | 23.09 | 427 |
| 2025-11-25 | 22.76 | 22.91 | ↑$0.15 (0.64%) | 22.76 | 22.95 | 7.53K |
| 2025-11-24 | 22.65 | 22.70 | ↑$0.05 (0.20%) | 22.64 | 22.73 | 5.19K |
| 2025-11-21 | 22.43 | 22.62 | ↑$0.18 (0.82%) | 22.43 | 22.68 | 1.99K |
| 2025-11-20 | 22.56 | 22.31 | ↓$0.25 (-1.11%) | 22.26 | 22.60 | 6.54K |
| 2025-11-19 | 22.70 | 22.58 | ↓$0.12 (-0.54%) | 22.51 | 22.71 | 1.38K |
| 2025-11-18 | 22.60 | 22.63 | ↑$0.03 (0.13%) | 22.60 | 22.67 | 2.27K |
| 2025-11-17 | 22.91 | 22.73 | ↓$0.18 (-0.80%) | 22.70 | 22.91 | 2.34K |
| 2025-11-14 | 22.87 | 22.93 | ↑$0.06 (0.24%) | 22.86 | 22.96 | 2.29K |
| 2025-11-13 | 23.02 | 22.87 | ↓$0.15 (-0.65%) | 22.85 | 23.12 | 9.02K |
| 2025-11-12 | 23.15 | 23.22 | ↑$0.07 (0.28%) | 23.14 | 23.27 | 5.86K |
| 2025-11-11 | 23.04 | 23.10 | ↑$0.05 (0.24%) | 23.04 | 23.14 | 5.18K |
| 2025-11-10 | 22.88 | 22.93 | ↑$0.05 (0.20%) | 22.80 | 22.99 | 7.21K |
| 2025-11-07 | 22.76 | 22.86 | ↑$0.09 (0.42%) | 22.72 | 22.89 | 5.08K |
| 2025-11-06 | 22.75 | 22.74 | ↓$0.01 (-0.02%) | 22.67 | 22.83 | 7.72K |
| 2025-11-05 | 22.70 | 22.70 | ↓$0.00 (-0.02%) | 22.63 | 22.77 | 7.06K |
| 2025-11-04 | 22.59 | 22.65 | ↑$0.05 (0.24%) | 22.56 | 22.73 | 17.25K |
| 2025-11-03 | 22.70 | 22.67 | ↓$0.03 (-0.13%) | 22.61 | 22.72 | 6.13K |
Create an account or log in to view more rows.
$IFGL about to pop IMHO
$IFGL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IFGL we like the stock
$IFGL all in
$IFGL Sleep well my bulls
sleep well
$IFGL tomorrow will be an explosion day
I believe it!
$IFGL overvalued
$IFGL Short again!! 😀 😀
$IFGL yes
keep going down
let's go
stop stalling
$IFGL fake wall lets break it