$29.85 0.00 (%) iSh Intl Dev RE Shs - NASDAQ

Sep. 29, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center