$31.48 -0.06 (%) iSh Intl Dev RE Shs - NASDAQ

Mar. 30, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
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
3/4/201531.7331.8431.5231.64131,790
3/3/201531.9932.0631.9432.02142,838
3/2/201532.0332.0731.9532.07162,547
2/27/201532.0432.0731.8431.86645,723
2/26/201532.1732.2032.0432.06245,888
2/25/201532.0932.2332.0632.17332,075
2/24/201531.9132.1831.8532.0984,465
2/23/201531.8832.0631.8832.04119,456
2/20/201531.7832.1231.7132.0773,617
2/19/201531.9032.0631.9031.9450,171
2/18/201531.9632.1231.8632.0782,776
2/17/201531.8632.0231.7331.95141,937
2/13/201531.8432.0731.8132.0667,805
2/12/201531.5831.7531.5431.72138,658
2/11/201531.3631.4731.3131.4147,896
2/10/201531.4131.5931.4031.5736,140
2/9/201531.2631.4031.2631.30443,248
2/6/201532.0032.0031.7331.76106,683
2/5/201531.7532.1231.7532.1174,526
2/4/201531.5831.7031.4731.5257,605
2/3/201531.4531.7731.4531.73302,409
2/2/201531.2231.5131.2231.48136,162
1/30/201531.2331.2430.7630.91805,412
1/29/201531.2731.5131.2631.4953,688
1/28/201531.6231.6231.1731.2066,114
1/27/201531.3931.4631.2831.3955,454
1/26/201531.2931.5631.2331.5153,237
1/23/201531.3131.4531.2531.36447,216
1/22/201531.0131.3130.8731.2191,980
1/21/201531.0331.2131.0131.20159,502
1/20/201531.1331.1330.8430.95200,012
1/16/201530.7231.2130.7231.16346,149
1/15/201530.9230.9430.6330.65158,550
1/14/201530.4930.6830.4230.6799,595
1/13/201530.6730.8230.3730.5680,773
1/12/201530.2730.4330.2130.35155,197
1/9/201530.4930.4930.2530.342,432,280
1/8/201530.2530.5130.2530.411,559,340
1/6/201529.9330.0529.6929.82245,948
1/5/201530.0830.0829.8129.90227,528
1/2/201530.1430.3430.0630.11317,332
12/31/201430.3530.3729.9830.04189,917
12/30/201430.3630.3830.2930.30106,703
12/29/201430.3330.4830.3330.40635,720
12/26/201430.3130.6630.3130.5544,396
12/24/201430.2230.4130.2230.3647,116
12/23/201430.1530.4030.1530.33229,470
12/22/201430.2030.4130.2030.35238,848
12/19/201430.1530.2529.9530.12174,532
12/18/201430.0930.2030.0030.20188,874
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center