$26.02 +0.30 (%) iSh Intl Dev RE Shs - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
2/12/201625.7426.0225.7026.021,171,770
2/11/201625.6825.8725.5725.72118,495
2/10/201626.1026.2425.9525.96114,118
2/9/201625.6725.9325.6425.83115,297
2/8/201626.2526.2525.8726.10115,856
2/5/201626.7726.8926.4026.49249,745
2/4/201627.0527.1226.8626.9279,848
2/3/201626.8527.0426.5727.0485,513
2/2/201626.6926.7526.4426.53113,795
2/1/201626.8627.1226.8627.041,398,040
1/29/201626.5826.9026.5526.8892,455
1/28/201626.1226.1225.9226.0672,510
1/27/201626.1226.2225.8325.91123,534
1/26/201625.8026.1225.8026.09117,242
1/25/201625.8825.9225.6725.69120,581
1/22/201625.7526.0125.7525.99217,353
1/21/201625.2825.5625.0425.35386,593
1/20/201625.5025.5224.9725.33321,691
1/19/201626.1826.1825.7625.8954,742
1/15/201625.9126.0125.7025.83809,332
1/14/201626.4926.7726.3326.61587,772
1/13/201626.7326.7626.2026.28171,232
1/12/201626.6626.7826.4726.6432,244
1/11/201626.6826.6826.3726.5693,672
1/8/201626.8626.8626.4426.47220,231
1/7/201626.8727.1026.8226.8927,933
1/6/201627.3327.3527.2227.3469,352
1/5/201627.6027.6827.4727.67177,651
1/4/201627.6827.6827.3127.58359,742
12/31/201527.9028.1627.8727.89168,990
12/30/201528.4028.4028.1728.25182,244
12/29/201528.1928.4628.1928.44259,139
12/28/201528.0928.1327.9828.07155,534
12/24/201528.0428.2928.0428.1755,650
12/23/201527.9928.2527.9928.22113,337
12/22/201527.8427.9927.8027.94266,795
12/21/201527.8727.9727.6827.76133,532
12/18/201527.9628.1227.9427.94145,249
12/17/201528.1028.2227.9227.92272,321
12/16/201528.0928.3227.9628.2265,299
12/15/201527.6727.8227.6627.692,530,090
12/14/201527.7427.7427.3427.65257,089
12/11/201527.6627.6827.4427.53129,890
12/10/201528.0428.1127.9427.9874,769
12/9/201528.1528.2927.9128.06226,919
12/8/201528.0428.2228.0428.16139,334
12/7/201528.3828.5028.2628.34109,693
12/4/201528.2228.4928.1328.47362,754
12/3/201528.4728.4828.2028.25154,350
12/2/201528.5328.6228.3328.36145,023
12/1/201528.5528.7928.5528.7670,301
11/30/201528.4428.4428.2028.23108,092
11/27/201528.3528.3928.2628.33138,487
11/25/201528.3328.4928.3228.4662,387
11/24/201528.1628.4628.1528.4354,118
11/23/201528.6428.6528.4028.4867,149
11/20/201528.8128.8528.7128.7348,827
11/19/201528.4928.6428.4928.55127,875
11/18/201528.1728.4228.1728.3778,053
11/17/201528.2628.3428.1428.1871,751
11/16/201527.7428.0927.7428.09109,555
11/13/201527.8827.8827.7327.75151,733
11/12/201528.0128.0527.9127.9254,746
11/11/201527.8928.0827.8927.97847,332
11/10/201527.6227.7927.6227.77132,038
11/9/201528.1028.1027.7927.84633,795
11/6/201528.5528.5528.3928.5056,960
11/5/201528.8328.8728.7428.8550,454
11/4/201528.9929.0028.7428.8050,838
11/3/201529.0629.2529.0229.176,896,070
10/30/201529.3229.4429.3129.3552,196
10/29/201529.2829.4229.2829.3944,582
10/28/201529.5729.7129.3529.56106,692
10/27/201529.5229.6629.4429.4665,560
10/26/201529.5929.6529.5829.5839,041
10/23/201529.6729.7729.6029.7192,420
10/22/201529.2829.5929.2329.47886,564
10/21/201529.1829.2029.0029.0031,550
10/20/201529.1529.2529.1029.1577,345
10/19/201529.2529.3029.2229.2881,847
10/16/201529.3329.3929.2929.31475,491
10/15/201528.9929.3628.9429.31380,453
10/14/201528.8128.9328.7428.83144,708
10/13/201528.7428.8928.6528.6838,438
10/12/201529.0129.0528.9328.9727,256
10/9/201529.0929.0928.9429.0336,373
10/8/201528.8229.1328.7929.1068,228
10/7/201528.9028.9228.7328.8760,376
10/6/201528.8428.8928.7328.8436,519
10/5/201528.8328.9928.6728.9567,736
10/2/201527.9728.4627.8828.4681,158
10/1/201528.2428.2627.9628.11163,170
9/30/201527.9228.0427.8028.01380,109
9/29/201527.6927.8027.6127.66283,504
9/28/201527.9627.9627.6927.7457,929
9/25/201528.1528.2627.9828.0770,758
9/24/201527.7227.8727.6427.8558,286
9/23/201527.8027.8327.6327.7039,626
9/22/201527.7427.8027.6127.7572,516
9/21/201528.1828.3128.1028.1724,107
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center