$30.93 -0.09 (%) iSh Intl Dev RE Shs - NASDAQ

Sep. 19, 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
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
5/29/201431.9532.0931.9532.0935,878
5/28/201431.9631.9631.8331.8765,202
5/27/201432.0432.0631.9032.0094,954
5/23/201431.8231.9231.7331.84158,951
5/22/201431.5331.6331.5331.5655,010
5/21/201431.5331.6131.5131.5588,167
5/20/201431.5831.5831.3931.41108,452
5/19/201431.6631.7531.6031.71125,934
5/16/201431.6031.7731.6031.75144,895
5/15/201431.6031.6731.5231.5895,212
5/13/201431.4931.5431.3931.4872,296
5/12/201431.3031.4231.2131.37112,988
5/8/201431.1931.2831.0831.1163,178
5/7/201431.0831.2131.0131.13188,311
5/6/201430.8931.1130.8930.9756,572
5/5/201430.8830.9930.7830.9192,019
5/2/201430.9831.0630.9030.9475,019
5/1/201430.8830.9930.8630.9640,492
4/30/201430.7530.9230.7330.88246,396
4/29/201430.9230.9630.8330.8877,529
4/28/201430.7430.8430.5830.75138,528
4/25/201430.7330.7430.5330.57253,015
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center