$27.26 +0.13 (%) iSh Intl Dev RE Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
12/2/201627.1727.3427.1727.262,011,790
12/1/201627.2727.2727.1027.13121,461
11/30/201627.4427.5727.4327.47143,073
11/29/201627.2427.5227.2427.48171,090
11/28/201627.1327.3127.1327.2643,213
11/25/201627.1927.1927.0827.1215,328
11/23/201626.9427.0826.9427.0563,967
11/21/201626.8026.9526.8026.95166,973
11/18/201626.9226.9326.7726.79481,263
11/17/201627.0627.0826.9627.07110,828
11/16/201626.7226.7926.6926.7098,282
11/15/201626.9227.1426.9227.1455,105
11/14/201627.0027.0026.8126.8755,043
11/11/201627.2527.2927.1427.2244,843
11/10/201627.6527.6527.3527.4385,020
11/9/201627.9828.2427.9828.0975,085
11/8/201628.1728.3728.1528.2967,379
11/7/201628.3128.3128.1328.19333,119
11/4/201628.1528.3228.1528.2150,542
11/3/201628.5128.5428.3828.4098,415
11/2/201628.5528.5528.3828.4095,218
11/1/201628.5728.5828.3228.41153,595
10/31/201628.3428.5028.3428.42360,689
10/28/201628.2328.3128.1528.15308,810
10/27/201628.5028.5328.3928.3995,616
10/26/201628.6628.7528.6328.6867,474
10/25/201628.7928.9328.7928.91109,791
10/24/201628.8428.9228.8128.86690,408
10/21/201628.6028.7828.6028.7875,165
10/20/201628.7728.8928.7728.8341,016
10/19/201628.6528.8328.6528.7893,178
10/18/201628.6328.7128.6328.6658,047
10/17/201628.3728.4028.2828.3345,294
10/14/201628.6028.6028.4628.4756,816
10/13/201628.3028.5828.2728.5475,535
10/12/201628.1928.3128.1828.2540,576
10/11/201628.5728.5728.2128.30200,024
10/10/201628.8728.9328.8228.8448,981
10/7/201628.8228.8528.6228.8041,141
10/6/201629.0629.0628.9028.99106,796
10/5/201629.4329.4329.2829.30311,231
10/4/201629.8929.8929.5729.63121,285
10/3/201630.0930.1029.9830.07340,775
9/30/201630.0030.2830.0030.17223,262
9/29/201630.0530.1329.7729.8556,406
9/28/201630.2630.3530.0930.3592,348
9/27/201629.9730.2529.9730.24139,786
9/26/201629.9530.0329.9329.9646,301
9/23/201630.3230.3330.2130.22132,339
9/22/201630.4930.5230.3830.4274,648
9/21/201629.9830.1629.8230.1553,116
9/20/201629.8329.9329.8129.8336,683
9/19/201629.7029.8329.6529.7148,271
9/16/201629.5329.5729.4829.5450,688
9/15/201629.6429.8529.5929.8222,425
9/14/201629.6029.7929.6029.6449,211
9/13/201629.9229.9229.5829.68226,613
9/12/201629.9130.2929.9130.25114,819
9/9/201630.5230.5230.1530.1560,516
9/8/201630.9030.9930.8330.8723,211
9/7/201630.8130.9430.8030.8939,952
9/6/201630.7230.9630.7030.9362,357
9/2/201630.4930.5530.4330.48228,985
9/1/201630.3330.3530.1530.3584,120
8/31/201630.1430.1830.0830.1656,498
8/30/201630.3230.4530.2030.20211,157
8/29/201630.2230.4730.2230.4249,156
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center