$30.38 -0.30 (%) iSh Intl Dev RE Shs - NASDAQ

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
8/26/201630.7430.8930.2930.3834,443
8/25/201630.6630.7330.6530.6815,129
8/24/201630.7930.7930.6230.6641,025
8/23/201630.8430.9530.8330.8396,392
8/22/201630.5830.6130.4230.6136,037
8/19/201630.5230.6130.4530.6129,122
8/18/201630.7330.7930.6630.7723,328
8/17/201630.5830.6530.4130.5946,331
8/16/201630.6330.6930.6130.6237,566
8/15/201630.6630.8430.6630.8240,431
8/12/201630.6130.7330.5930.6135,684
8/11/201630.7030.7230.6130.6971,757
8/10/201630.6530.7330.6330.6535,765
8/9/201630.5030.6130.4530.54124,465
8/8/201630.3730.4830.3730.4555,237
8/5/201630.2830.4430.2830.4475,660
8/4/201630.1730.3630.1730.3455,064
8/3/201630.0630.0929.9530.0968,665
8/2/201630.4030.4230.2930.39134,305
8/1/201630.4730.5730.4430.4489,907
7/29/201630.4630.6130.3930.52284,383
7/28/201630.3230.4730.3130.42134,754
7/27/201630.1930.1929.9430.1349,257
7/26/201630.1430.2930.1130.1949,321
7/25/201629.9029.9929.8929.9635,838
7/22/201629.8929.9229.8329.9090,582
7/21/201629.8229.9329.8129.8638,674
7/20/201629.8529.9929.8529.95102,944
7/19/201629.4829.5729.4829.5745,605
7/18/201629.5429.7229.5429.67342,067
7/15/201629.5729.5729.4529.47293,796
7/14/201629.7029.8329.6929.7647,955
7/13/201629.5629.6829.5429.5940,349
7/12/201629.7029.7329.5629.60475,987
7/11/201629.2529.4329.2529.35803,368
7/8/201628.9929.0528.9429.012,156,710
7/7/201628.9828.9828.6628.76221,458
7/6/201628.5428.7728.4528.77120,924
7/5/201628.9128.9428.7628.84271,474
7/1/201629.1829.3129.0829.2831,996
6/30/201629.0829.2328.9829.16273,488
6/29/201628.7729.0228.7729.00114,981
6/28/201628.2328.4828.2028.48441,094
6/27/201627.9227.9227.3827.59335,884
6/24/201628.1028.5128.0028.07485,549
6/23/201629.8530.1029.8330.09187,094
6/22/201629.5829.7229.5229.53134,206
6/21/201629.5429.7429.5429.6247,663
6/20/201629.7129.8529.6929.7051,321
6/17/201629.0229.1328.8329.0775,145
6/16/201628.8029.0228.5529.0272,701
6/15/201629.0829.2529.0829.1357,965
6/14/201629.0029.0728.8728.99200,901
6/13/201629.2829.5129.2429.3075,525
6/10/201629.7529.7929.5229.5753,893
6/9/201630.0930.2030.0830.1565,996
6/8/201630.1830.3130.1830.2841,768
6/7/201630.1330.2330.1330.20226,661
6/6/201629.9530.1029.9530.0229,793
6/3/201629.6029.8629.6029.8271,123
6/2/201629.2629.3529.2029.33115,977
6/1/201629.2029.4129.2029.41307,664
5/31/201629.4829.5629.2929.3876,002
5/27/201629.3929.4829.3729.41103,540
5/26/201629.4229.4829.4029.4838,940
5/25/201629.4229.4829.2629.4483,462
5/24/201629.1629.4029.1629.37173,737
5/23/201628.9529.1228.9529.04127,685
5/20/201629.0829.1829.0829.1018,573
5/19/201628.8428.9228.7928.9056,915
5/18/201629.2129.4529.1029.1546,100
5/17/201629.3729.5129.2729.33129,544
5/16/201629.1429.4129.1429.3436,107
5/13/201629.1429.2329.0629.15113,980
5/12/201629.5129.5129.2629.35116,001
5/11/201629.6229.6729.4829.48831,538
5/10/201629.7829.9629.7829.9540,330
5/9/201629.6429.7329.6029.65171,591
5/6/201629.3829.5429.3329.4932,513
5/5/201629.5429.6429.4629.53806,745
5/4/201629.6429.6429.4829.57718,056
5/3/201629.9429.9429.7329.75120,394
5/2/201630.0130.1630.0130.13125,053
4/29/201629.8229.9229.6929.91164,218
4/28/201629.8630.0829.7729.8063,394
4/27/201630.0530.1229.9430.0637,437
4/26/201630.0630.2230.0630.1669,710
4/25/201629.8029.9429.7929.9056,545
4/22/201629.7929.8229.5729.6852,422
4/21/201629.8429.9229.5929.64133,262
4/20/201630.0430.0829.9429.96119,005
4/19/201629.8730.0929.8629.9885,966
4/18/201629.4629.7629.4629.7553,444
4/15/201629.6029.6029.4729.4790,764
4/14/201629.5829.6729.5629.5640,115
4/13/201629.7129.7729.6329.7334,295
4/12/201629.3829.5929.2729.5150,828
4/11/201629.3429.5129.2929.2956,920
4/8/201629.1929.3129.1229.1843,700
4/7/201628.8728.9828.6928.77107,003
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center