$29.98 +0.30 (%) iSh Intl Dev RE Shs - NASDAQ

Oct. 21, 2014 | 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
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
7/28/201432.3032.3532.1832.3549,778
7/25/201432.4032.4032.2232.2297,656
7/24/201432.6132.6132.4732.5340,886
7/23/201432.4832.6132.4832.5950,574
7/22/201432.3732.5032.3732.4683,349
7/21/201432.2332.3732.2232.25257,576
7/18/201432.2832.4832.2732.4741,598
7/17/201432.3532.3632.1232.15169,910
7/16/201432.3232.4432.3232.4299,851
7/15/201432.3232.3432.0332.1646,532
7/14/201432.2532.2532.1232.1666,253
7/11/201431.8232.0631.8232.0583,793
7/10/201431.8432.0331.7631.94236,969
7/9/201431.9132.0831.8932.06116,584
7/8/201432.0732.0931.7531.8476,151
7/7/201432.1032.1032.0032.0241,675
7/3/201432.3232.3232.2332.2790,803
7/2/201432.3432.3432.2332.3081,512
7/1/201432.2532.3232.1732.2577,210
6/30/201431.9432.1331.9432.13557,232
6/27/201432.1132.1832.0532.0780,341
6/26/201432.0732.1431.9332.0969,475
6/25/201431.8731.9631.7831.92124,367
6/24/201431.8231.8931.6731.70101,283
6/20/201432.3932.5032.3932.4854,059
6/19/201432.3932.3932.2432.3459,213
6/18/201432.1832.2531.9132.2282,552
6/17/201432.0132.0231.8731.9984,530
6/16/201431.9732.1131.9732.0497,448
6/13/201432.2432.2432.0932.1326,607
6/12/201432.3932.4032.1032.1486,384
6/11/201432.2932.2932.1532.15137,966
6/10/201432.4732.4732.3332.41107,385
6/9/201432.5932.6232.5132.5891,007
6/6/201432.4132.5632.4132.5434,317
6/5/201432.2132.3832.1532.3266,874
6/4/201432.1532.2432.1132.19119,467
6/3/201432.3332.3432.2432.32201,572
6/2/201432.1832.3732.1532.3598,731
5/30/201432.1232.1832.0832.0870,586
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center