$30.14 +0.13 (%) iSh Intl Dev RE Shs - NASDAQ

Dec. 18, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
12/17/201429.7430.1829.7430.01214,285
12/16/201429.6530.0129.6529.67201,313
12/15/201429.9929.9929.5529.58146,176
12/12/201430.1630.2529.9529.96101,792
12/11/201430.3330.4330.2030.2252,097
12/10/201430.4730.4730.1230.1465,592
12/9/201430.1730.3630.1630.351,084,870
12/8/201430.4830.4830.3030.3379,731
12/5/201430.7330.7330.6230.6753,166
12/4/201430.7530.7930.6630.6958,088
12/3/201430.9631.0530.9631.03117,634
12/2/201430.9531.0930.9531.0783,247
12/1/201430.8430.9730.7930.862,539,040
11/28/201430.9130.9730.7530.831,176,350
11/26/201430.8930.9430.7730.9179,538
11/25/201430.7230.9030.7030.84117,759
11/24/201430.9330.9330.8230.8651,244
11/21/201430.9530.9930.7630.8499,347
11/20/201430.4830.6430.4530.60160,444
11/19/201430.8930.9130.7030.78281,438
11/18/201430.8730.9830.8230.9055,919
11/17/201430.8530.9330.8230.8748,021
11/14/201430.8131.0930.8131.0291,207
11/13/201430.7230.9130.7230.8350,218
11/12/201430.7430.7930.6630.7564,281
11/11/201430.5630.7530.5630.7242,023
11/10/201430.4130.5430.4130.5268,042
11/7/201430.2330.2730.1130.2692,753
11/6/201430.4630.5030.3130.3255,185
11/5/201430.8930.8930.7130.77175,463
11/4/201431.1431.1430.9531.09134,628
11/3/201431.2831.3831.2031.34159,511
10/31/201431.1931.4031.1231.31468,725
10/30/201430.3230.6030.3030.5252,772
10/29/201430.4930.5530.1730.2892,526
10/28/201430.4230.4930.3530.4432,697
10/27/201430.1030.1930.0130.1497,354
10/24/201430.1530.1630.0230.1443,416
10/23/201430.1430.2330.0330.12100,808
10/22/201429.8930.0229.7829.80101,708
10/21/201429.7830.0329.7829.98136,283
10/20/201429.4329.6929.4229.6847,626
10/17/201429.3329.5029.3229.40127,328
10/16/201428.8129.3128.6829.1284,178
10/15/201429.0329.1028.6329.03333,092
10/14/201429.2429.3629.1229.14533,627
10/13/201429.3529.4029.0329.09125,965
10/10/201429.3429.4129.1229.1363,065
10/9/201429.6929.7129.2729.31190,615
10/8/201429.3629.7929.3029.74204,702
10/7/201429.4929.5629.3329.351,197,040
10/6/201429.6329.6329.4929.5883,809
10/3/201429.4729.5029.3529.44112,551
10/2/201429.6129.6829.2629.53103,886
10/1/201429.8829.9129.7029.72206,257
9/30/201430.0130.0629.8630.04511,129
9/29/201430.0130.0629.9230.00285,200
9/26/201430.2630.4230.2330.31143,976
9/25/201430.2930.3030.0630.0986,375
9/24/201430.4630.4930.3130.4575,925
9/23/201430.6930.7230.5530.63125,847
9/22/201430.7530.8130.6930.7394,054
9/19/201431.0431.1130.7630.9370,940
9/18/201431.0031.0530.9631.0265,038
9/17/201431.0631.1230.8430.84109,210
9/16/201430.9431.2130.8631.1591,978
9/15/201431.2631.2631.1231.1375,717
9/12/201431.5431.5431.3531.37330,794
9/11/201431.5631.6131.4731.5859,062
9/10/201431.6331.7731.6231.7355,717
9/9/201431.8331.8331.6631.7284,212
9/8/201432.1432.1731.9432.0155,275
9/5/201432.1632.3432.1632.30202,510
9/4/201432.5332.5332.3332.3672,406
9/3/201432.4932.5832.4932.5380,868
9/2/201432.1232.4132.1232.3382,407
8/29/201432.3332.3432.2332.2488,488
8/28/201432.6032.6032.3032.32120,133
8/27/201432.5432.5432.4432.5025,270
8/26/201432.5032.5232.4332.4748,377
8/25/201432.3932.5232.3932.4833,396
8/22/201432.4232.4732.3132.3434,318
8/21/201432.5132.5532.3932.4346,386
8/20/201432.2132.3532.1832.3160,380
8/19/201432.4632.4632.3332.4354,625
8/18/201432.2532.2532.1432.23124,232
8/15/201432.1632.2932.0032.10118,700
8/14/201432.0832.0831.9731.98430,110
8/13/201431.9132.0431.9031.9947,220
8/12/201431.7131.7331.6331.7354,341
8/11/201431.6431.8031.6431.7275,533
8/8/201431.4431.5431.3831.51107,414
8/7/201431.6631.6631.3231.3592,355
8/6/201431.4731.5531.3131.4874,671
8/5/201431.8831.8831.5931.6853,754
8/4/201432.0132.1031.8632.05141,319
8/1/201432.0332.0931.9332.0177,100
7/31/201432.3432.3432.0532.09112,972
7/30/201432.5032.5032.2632.3937,613
7/29/201432.5632.5632.3632.3835,029
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center