iShares International Developed Real Estate ETF (IFGL) Historical Stock Data
22.48 ↓0.09 (-0.40%)
As of January 31, 2023, 3:19pm EST.
Historical Data
In the past 30 trading days, IFGL is up 0.15% a day on average. There have been 19 days where iShares International Developed Real Estate ETF closed green and 11 days where IFGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 22.60 | 22.57 | ↓$0.03 (-0.13%) | 22.55 | 22.73 | 24.14K |
| 2023-01-27 | 22.64 | 22.75 | ↑$0.11 (0.49%) | 22.63 | 22.76 | 11.17K |
| 2023-01-26 | 22.60 | 22.64 | ↑$0.04 (0.19%) | 22.49 | 22.66 | 23.49K |
| 2023-01-25 | 22.45 | 22.62 | ↑$0.17 (0.76%) | 22.36 | 22.63 | 11.06K |
| 2023-01-24 | 22.41 | 22.53 | ↑$0.12 (0.54%) | 22.37 | 22.56 | 9K |
| 2023-01-23 | 22.29 | 22.48 | ↑$0.19 (0.85%) | 22.29 | 22.48 | 23.85K |
| 2023-01-20 | 22.13 | 22.34 | ↑$0.21 (0.95%) | 22.10 | 22.34 | 7.82K |
| 2023-01-19 | 22.11 | 22.09 | ↓$0.02 (-0.09%) | 22.04 | 22.18 | 13.51K |
| 2023-01-18 | 22.57 | 22.23 | ↓$0.34 (-1.51%) | 22.19 | 22.58 | 11.03K |
| 2023-01-17 | 22.29 | 22.36 | ↑$0.07 (0.31%) | 22.29 | 22.47 | 30.48K |
| 2023-01-13 | 22.11 | 22.23 | ↑$0.12 (0.54%) | 22.11 | 22.23 | 15.56K |
| 2023-01-12 | 22.13 | 22.28 | ↑$0.15 (0.68%) | 22.00 | 22.28 | 22.07K |
| 2023-01-11 | 21.76 | 21.94 | ↑$0.18 (0.83%) | 21.74 | 21.94 | 28.14K |
| 2023-01-10 | 21.58 | 21.60 | ↑$0.02 (0.09%) | 21.50 | 21.63 | 24.24K |
| 2023-01-09 | 21.58 | 21.58 | ↑$0.00 (0.00%) | 21.58 | 21.75 | 10.55K |
| 2023-01-06 | 21.19 | 21.46 | ↑$0.27 (1.27%) | 21.19 | 21.49 | 20.62K |
| 2023-01-05 | 21.33 | 21.21 | ↓$0.11 (-0.54%) | 21.18 | 21.39 | 10.85K |
| 2023-01-04 | 21.52 | 21.59 | ↑$0.07 (0.33%) | 21.47 | 21.61 | 18.95K |
| 2023-01-03 | 21.32 | 21.27 | ↓$0.05 (-0.23%) | 21.19 | 21.39 | 30.49K |
| 2022-12-30 | 21.05 | 21.06 | ↑$0.01 (0.05%) | 21.01 | 21.18 | 35.67K |
| 2022-12-29 | 20.97 | 21.20 | ↑$0.23 (1.10%) | 20.97 | 21.20 | 29.76K |
| 2022-12-28 | 20.99 | 20.75 | ↓$0.24 (-1.14%) | 20.69 | 21.03 | 50.99K |
| 2022-12-27 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.73 | 21.06 | 51.08K |
| 2022-12-23 | 20.74 | 20.92 | ↑$0.18 (0.87%) | 20.74 | 20.92 | 76.11K |
| 2022-12-22 | 20.77 | 20.75 | ↓$0.02 (-0.10%) | 20.66 | 20.84 | 50.49K |
| 2022-12-21 | 20.69 | 20.90 | ↑$0.21 (1.01%) | 20.69 | 20.91 | 48.35K |
| 2022-12-20 | 20.55 | 20.46 | ↓$0.09 (-0.44%) | 20.46 | 20.61 | 332.70K |
| 2022-12-19 | 20.98 | 20.79 | ↓$0.19 (-0.91%) | 20.76 | 20.98 | 65.38K |
| 2022-12-16 | 20.97 | 20.92 | ↓$0.05 (-0.24%) | 20.87 | 21.07 | 86.77K |
| 2022-12-15 | 21.47 | 21.24 | ↓$0.23 (-1.07%) | 21.15 | 21.48 | 0.96M |
Create an account or log in to view more rows.
$IFGL what V recovery or fake pump
$IFGL headed back to all time highs shortly
$IFGL Algorithms are playing games
$IFGL buy the dip.
$IFGL watch for a morning dip and rip
$IFGL down hard at open
$IFGL love this stock!!!!
$IFGL just added more
$IFGL shaking weak hands that’s all