ISHARES FTSE EPRA/NAREIT DEV R $34.05

down -1.28


23/5/2013 10:23 AM  |  NASDAQ : IFGL  |  Industries :
Type:

IFGL historical data

Date Open High Low Close Volume
5/22/2013 35.81 36.03 35.24 35.33 4107
5/21/2013 35.93 36.06 35.79 35.99 2064
5/20/2013 36.04 36.25 36.04 36.24 3445
5/17/2013 35.91 36.15 35.89 36.12 1672
5/16/2013 35.80 35.80 35.58 35.61 2380
5/15/2013 35.69 35.75 35.51 35.74 12142
5/14/2013 35.77 35.86 35.47 35.84 1895
5/13/2013 36.14 36.16 36.03 36.12 1956
5/10/2013 36.35 36.35 36.15 36.33 1855
5/9/2013 36.62 36.62 36.32 36.36 2252
5/8/2013 36.81 36.92 36.74 36.91 5480
5/7/2013 36.92 36.96 36.79 36.92 1834
5/6/2013 37.01 37.06 36.93 37.05 1686
5/3/2013 36.95 37.14 36.90 37.09 1799
5/2/2013 36.60 36.77 36.59 36.74 1575
5/1/2013 36.64 36.74 36.43 36.50 3289
4/30/2013 36.39 36.71 36.39 36.68 2279
4/29/2013 36.18 36.55 36.18 36.51 1562
4/26/2013 36.17 36.17 35.97 36.11 4142
4/25/2013 36.20 36.44 36.20 36.29 1888
4/24/2013 36.07 36.29 36.07 36.17 1877
4/23/2013 35.95 36.07 35.87 36.05 2300
4/22/2013 35.92 36.05 35.77 36.01 2748
4/19/2013 35.95 36.16 35.92 36.16 2411
4/18/2013 35.73 35.76 35.47 35.60 1706
4/17/2013 35.68 35.79 35.41 35.55 1640
4/16/2013 35.79 35.94 35.69 35.91 2046
4/15/2013 35.87 35.88 35.41 35.43 1927
4/12/2013 36.06 36.22 36.00 36.22 1648
4/11/2013 35.69 35.80 35.61 35.68 1572
4/10/2013 35.50 35.66 35.47 35.61 1566
4/9/2013 35.27 35.44 35.09 35.33 1818
4/8/2013 35.40 35.64 35.35 35.63 3408
4/5/2013 35.14 35.42 34.90 35.40 2390
4/4/2013 34.56 34.88 34.56 34.88 2552
4/3/2013 34.42 34.42 34.03 34.08 2385
4/2/2013 34.38 34.44 34.28 34.36 19646
4/1/2013 33.82 33.82 33.50 33.54 2992
3/28/2013 34.08 34.30 34.00 34.15 3710
3/27/2013 33.95 34.20 33.95 34.19 1584
3/26/2013 33.80 34.01 33.80 34.01 1005
3/25/2013 33.88 33.91 33.54 33.60 1545
3/22/2013 33.59 33.72 33.49 33.66 2149
3/21/2013 33.53 33.63 33.42 33.42 1061
3/20/2013 33.75 33.75 33.63 33.69 1306
3/19/2013 33.68 33.68 33.27 33.49 1887
3/18/2013 33.79 33.85 33.62 33.75 1686
3/15/2013 34.04 34.11 33.94 34.01 2860
3/14/2013 33.90 34.11 33.90 34.09 1592
3/13/2013 33.68 33.76 33.56 33.63 1827
3/12/2013 33.90 33.92 33.65 33.72 2381
3/11/2013 33.90 33.96 33.80 33.96 1431
3/8/2013 33.84 33.88 33.76 33.85 1070
3/7/2013 33.83 34.00 33.83 33.97 1558
3/6/2013 33.97 33.97 33.76 33.83 2431
3/5/2013 33.84 33.90 33.74 33.83 1783
3/4/2013 33.66 33.78 33.57 33.78 2714
3/1/2013 33.56 33.70 33.47 33.70 4390
2/28/2013 33.59 33.71 33.40 33.47 2324
2/27/2013 33.11 33.48 33.11 33.44 1941
2/26/2013 32.74 33.00 32.74 32.97 2047
2/25/2013 33.04 33.16 32.53 32.57 3004
2/22/2013 33.04 33.04 32.76 32.94 2528
2/21/2013 32.96 32.96 32.68 32.81 1754
2/20/2013 33.41 33.41 33.02 33.10 1580
2/19/2013 33.45 33.45 33.26 33.40 1697
2/15/2013 33.09 33.18 33.01 33.11 4124
2/14/2013 33.13 33.21 33.11 33.17 1285
2/13/2013 33.36 33.40 33.25 33.28 2687
2/12/2013 33.13 33.29 33.08 33.22 1877
2/11/2013 33.13 33.15 33.01 33.05 1322
2/8/2013 33.00 33.17 33.00 33.14 5335
2/7/2013 33.15 33.15 32.78 32.92 2005
2/6/2013 32.92 33.12 32.90 33.08 3489
2/5/2013 33.12 33.16 32.99 33.04 872
2/4/2013 33.39 33.40 33.10 33.16 2608
2/1/2013 33.64 33.70 33.51 33.63 1698
1/31/2013 33.57 33.62 33.46 33.46 2350
1/30/2013 33.56 33.62 33.48 33.60 5535
1/29/2013 33.40 33.47 33.28 33.39 2106
1/28/2013 33.42 33.42 33.26 33.28 1396
1/25/2013 33.63 33.63 33.33 33.45 2050
1/24/2013 33.38 33.51 33.36 33.41 1722
1/23/2013 33.26 33.26 33.12 33.19 2272
1/22/2013 33.30 33.34 33.21 33.32 2616
1/18/2013 33.31 33.33 33.15 33.27 1954
1/17/2013 33.34 33.43 33.23 33.34 2316
1/16/2013 33.39 33.39 33.25 33.35 2782
1/15/2013 33.29 33.45 33.24 33.45 1815
1/14/2013 33.28 33.34 33.20 33.32 1453
1/11/2013 33.37 33.37 33.23 33.30 1357
1/10/2013 33.37 33.51 33.32 33.49 2686
1/9/2013 33.10 33.24 33.10 33.20 1620
1/8/2013 33.17 33.17 32.72 32.90 2426
1/7/2013 33.18 33.24 33.01 33.24 1510
1/4/2013 33.00 33.29 32.98 33.21 3356
1/3/2013 33.39 33.39 33.10 33.12 1439
1/2/2013 33.82 33.82 33.38 33.62 2575
12/31/2012 32.82 33.15 32.65 33.13 1965
12/28/2012 32.81 32.81 32.58 32.70 3205
Marketplace
Trading Center