$29.75 -0.38 (%) iSh Intl Dev RE Shs - NASDAQ

May. 3, 2016 | 03:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFGL historical data

Date Open High Low Close Volume
5/3/201629.9429.9429.7329.75120,394
5/2/201630.0130.1630.0130.13125,053
4/29/201629.8229.9229.6929.91164,218
4/28/201629.8630.0829.7729.8063,394
4/27/201630.0530.1229.9430.0637,437
4/26/201630.0630.2230.0630.1669,710
4/25/201629.8029.9429.7929.9056,545
4/22/201629.7929.8229.5729.6852,422
4/21/201629.8429.9229.5929.64133,262
4/20/201630.0430.0829.9429.96119,005
4/19/201629.8730.0929.8629.9885,966
4/18/201629.4629.7629.4629.7553,444
4/15/201629.6029.6029.4729.4790,764
4/14/201629.5829.6729.5629.5640,115
4/13/201629.7129.7729.6329.7334,295
4/12/201629.3829.5929.2729.5150,828
4/11/201629.3429.5129.2929.2956,920
4/8/201629.1929.3129.1229.1843,700
4/7/201628.8728.9828.6928.77107,003
4/6/201628.7929.0928.7629.0956,981
4/5/201628.7428.7928.6728.67130,097
4/4/201629.0129.0328.9028.90105,008
4/1/201628.7328.9628.6328.94234,964
3/31/201629.3629.3729.1629.22415,209
3/30/201629.2929.4929.2929.38257,438
3/29/201628.6829.1528.6329.121,078,080
3/28/201628.5828.7828.5228.67591,967
3/24/201628.3028.5428.3028.52675,946
3/23/201628.8528.8528.6028.60130,337
3/22/201629.0629.2329.0629.21177,730
3/21/201628.9829.3228.9829.20105,880
3/18/201629.3229.3729.1929.1955,976
3/17/201629.1429.3929.0829.32124,229
3/16/201628.3928.9928.3528.9896,805
3/15/201628.5228.5328.4428.5144,948
3/14/201628.6628.7128.6028.6743,978
3/11/201628.4028.6528.4028.64104,630
3/10/201628.1528.2227.8327.9941,313
3/9/201627.9428.0527.9327.9745,284
3/8/201627.8927.9927.8627.8694,349
3/7/201627.9028.1027.8027.97379,166
3/4/201628.0328.2628.0328.13137,024
3/3/201627.7828.0427.7828.0073,292
3/2/201627.6127.9127.6127.88253,301
3/1/201627.3027.7227.2927.72321,583
2/29/201627.1827.2526.9826.98120,618
2/26/201627.3127.3627.0927.1075,564
2/25/201626.8827.2826.8727.2893,228
2/24/201626.6927.1226.6927.12160,948
2/23/201627.1627.1626.9026.9127,776
2/22/201627.4127.4127.3227.3883,665
2/19/201626.9027.1626.8627.1693,050
2/18/201626.9526.9526.7526.8241,560
2/17/201626.6826.9526.6126.91479,012
2/16/201626.4526.6326.4426.6275,952
2/12/201625.7426.0225.7026.021,171,770
2/11/201625.6825.8725.5725.72118,495
2/10/201626.1026.2425.9525.96114,118
2/9/201625.6725.9325.6425.83115,297
2/8/201626.2526.2525.8726.10115,856
2/5/201626.7726.8926.4026.49249,745
2/4/201627.0527.1226.8626.9279,848
2/3/201626.8527.0426.5727.0485,513
2/2/201626.6926.7526.4426.53113,795
2/1/201626.8627.1226.8627.041,398,040
1/29/201626.5826.9026.5526.8892,455
1/28/201626.1226.1225.9226.0672,510
1/27/201626.1226.2225.8325.91123,534
1/26/201625.8026.1225.8026.09117,242
1/25/201625.8825.9225.6725.69120,581
1/22/201625.7526.0125.7525.99217,353
1/21/201625.2825.5625.0425.35386,593
1/20/201625.5025.5224.9725.33321,691
1/19/201626.1826.1825.7625.8954,742
1/15/201625.9126.0125.7025.83809,332
1/14/201626.4926.7726.3326.61587,772
1/13/201626.7326.7626.2026.28171,232
1/12/201626.6626.7826.4726.6432,244
1/11/201626.6826.6826.3726.5693,672
1/8/201626.8626.8626.4426.47220,231
1/7/201626.8727.1026.8226.8927,933
1/6/201627.3327.3527.2227.3469,352
1/5/201627.6027.6827.4727.67177,651
1/4/201627.6827.6827.3127.58359,742
12/31/201527.9028.1627.8727.89168,990
12/30/201528.4028.4028.1728.25182,244
12/29/201528.1928.4628.1928.44259,139
12/28/201528.0928.1327.9828.07155,534
12/24/201528.0428.2928.0428.1755,650
12/23/201527.9928.2527.9928.22113,337
12/22/201527.8427.9927.8027.94266,795
12/21/201527.8727.9727.6827.76133,532
12/18/201527.9628.1227.9427.94145,249
12/17/201528.1028.2227.9227.92272,321
12/16/201528.0928.3227.9628.2265,299
12/15/201527.6727.8227.6627.692,530,090
12/14/201527.7427.7427.3427.65257,089
12/11/201527.6627.6827.4427.53129,890
12/10/201528.0428.1127.9427.9874,769
12/9/201528.1528.2927.9128.06226,919
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center