$30.04 +0.07 (%) iSh Intl Dev RE Shs - NASDAQ

Jul. 29, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
7/28/201529.8130.0029.7229.9744,623
7/27/201529.8229.8229.5929.62104,821
7/24/201529.9829.9929.7129.7284,046
7/23/201529.9830.0129.8329.8768,060
7/22/201530.1230.2330.1230.1966,736
7/21/201530.2230.3430.2130.2592,255
7/20/201530.4030.4730.3430.35301,457
7/17/201530.4030.4430.3930.4457,344
7/16/201530.4830.4930.3930.3934,704
7/15/201530.1430.2130.0630.12160,065
7/14/201530.1330.2430.1030.2359,896
7/13/201529.8930.1129.8930.0749,049
7/10/201529.6729.7329.5929.7054,446
7/9/201529.2629.3329.0829.16401,024
7/8/201529.0129.0328.7028.81231,308
7/7/201529.2929.4929.0229.45215,791
7/6/201529.4629.5729.3529.46115,556
7/2/201529.8829.8829.7229.78115,369
7/1/201529.9430.0829.8729.95116,080
6/30/201529.9730.0229.6229.74547,808
6/29/201529.8930.0729.6429.6481,076
6/26/201530.3330.4130.2530.30110,833
6/25/201530.5530.5530.3530.36318,146
6/24/201530.6430.6930.4330.46446,657
6/23/201531.0831.2731.0831.2473,736
6/22/201531.1531.3031.1031.1146,137
6/19/201530.8330.9130.7930.8431,795
6/18/201530.8030.9930.8030.90503,206
6/17/201530.7230.8330.4630.7648,600
6/16/201530.7930.9130.7630.90199,826
6/15/201530.7730.8630.6430.8642,250
6/12/201530.7030.9530.7030.8852,333
6/11/201531.0031.0630.9431.0128,436
6/10/201530.7530.9830.7030.9557,634
6/9/201530.4730.5730.4130.49123,752
6/8/201530.4930.4930.3530.4539,865
6/5/201530.5330.6230.4330.5123,040
6/4/201531.0031.1330.8630.9235,408
6/3/201531.3031.3731.1731.2649,592
6/2/201531.2731.5131.2731.3844,431
6/1/201531.4531.6531.3031.3839,222
5/29/201531.4131.5031.2731.3759,234
5/28/201531.4831.7131.4431.6045,156
5/27/201531.6531.9031.6531.87116,756
5/26/201532.0032.0631.7431.8224,944
5/22/201532.2032.2532.1632.2331,868
5/21/201532.2232.3032.2032.2732,357
5/20/201532.2532.3832.1832.2679,716
5/19/201532.2332.3632.2132.3036,483
5/18/201532.3932.4032.2432.3065,588
5/15/201532.3532.6432.3532.57255,583
5/14/201532.2232.3432.1632.3435,769
5/13/201532.0332.1731.9832.0129,605
5/12/201531.7431.8131.6131.7882,619
5/11/201531.9732.0231.8131.8193,384
5/8/201531.9332.1931.8832.1359,533
5/7/201531.3831.4431.2631.37180,585
5/6/201531.8631.8631.5531.63248,832
5/5/201532.3232.3231.9131.94204,432
5/4/201532.2832.4132.2432.38102,449
5/1/201532.1132.2131.9132.21178,844
4/30/201532.1632.2232.0132.03370,456
4/29/201532.2632.3532.2032.29170,119
4/28/201532.3632.4332.2432.4185,610
4/27/201532.2332.4532.2332.3392,612
4/24/201532.1532.1832.0332.17172,577
4/23/201531.8232.0531.6631.9777,737
4/22/201531.9332.0131.8031.99113,462
4/21/201531.9431.9631.8131.8887,219
4/20/201531.8831.9231.7331.81640,488
4/17/201531.8031.9331.7431.8375,086
4/16/201532.0032.2731.9332.1843,427
4/15/201531.9932.1031.8831.9864,526
4/14/201531.8032.0131.7731.9958,134
4/13/201531.9032.0031.7031.71151,701
4/10/201532.0432.1732.0432.10115,858
4/9/201532.1132.2132.0132.1348,760
4/8/201532.0032.1231.9632.0476,914
4/7/201531.8131.9931.6631.66112,850
4/6/201531.6031.9731.5631.75160,258
4/2/201531.3431.5431.3431.5493,268
4/1/201531.1931.3931.1031.2965,716
3/31/201531.0531.1530.9731.05207,032
3/30/201531.5031.5431.3731.4685,351
3/27/201531.4231.5831.4231.5428,930
3/26/201531.5431.5431.2831.3952,135
3/25/201531.9631.9631.6231.6237,960
3/24/201531.8731.9831.8431.9373,107
3/23/201531.6131.7431.5431.7150,090
3/20/201531.4931.7131.3531.6648,086
3/19/201531.0731.2131.0031.1037,063
3/18/201530.5731.1930.4731.1363,371
3/17/201530.5030.5830.4130.5754,025
3/16/201530.7530.8330.7230.7844,097
3/13/201530.4630.5730.3830.5455,409
3/11/201530.1630.2430.1230.1765,474
3/10/201530.1730.2630.0230.04108,305
3/9/201530.6230.6430.4930.59127,008
3/6/201531.2831.2830.9030.94190,736
3/5/201531.5031.6431.4831.5299,116
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!