iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.58
-0.09 (-0.40%)
Jun 27, 2025, 4:00 PM - Market closed
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.57 | 22.70 | 22.57 | 22.58 | 22.58 | -0.40% | 4,866 |
| Jun 26, 2025 | 22.53 | 22.67 | 22.49 | 22.67 | 22.67 | 1.21% | 2,134 |
| Jun 25, 2025 | 22.42 | 22.42 | 22.40 | 22.40 | 22.40 | -0.04% | 669 |
| Jun 24, 2025 | 22.40 | 22.50 | 22.40 | 22.41 | 22.41 | -0.49% | 2,500 |
| Jun 23, 2025 | 22.22 | 22.52 | 22.22 | 22.52 | 22.52 | 1.26% | 27,486 |
| Jun 20, 2025 | 22.36 | 22.36 | 22.22 | 22.24 | 22.24 | -0.27% | 13,487 |
| Jun 18, 2025 | 22.13 | 22.35 | 22.13 | 22.30 | 22.30 | 0.68% | 6,879 |
| Jun 17, 2025 | 22.23 | 22.27 | 22.06 | 22.15 | 22.15 | -0.14% | 2,182 |
| Jun 16, 2025 | 22.19 | 22.29 | 22.16 | 22.18 | 22.18 | -0.54% | 5,114 |
| Jun 13, 2025 | 22.38 | 22.39 | 22.26 | 22.30 | 22.04 | -1.02% | 6,522 |
| Jun 12, 2025 | 22.54 | 22.55 | 22.43 | 22.53 | 22.26 | 0.69% | 5,691 |
| Jun 11, 2025 | 22.47 | 22.52 | 22.34 | 22.38 | 22.11 | -0.25% | 6,201 |
| Jun 10, 2025 | 22.35 | 22.45 | 22.31 | 22.43 | 22.17 | 0.76% | 12,225 |
| Jun 9, 2025 | 22.13 | 22.29 | 22.12 | 22.26 | 22.00 | 0.72% | 10,035 |
| Jun 6, 2025 | 22.10 | 22.15 | 22.07 | 22.10 | 21.84 | -0.23% | 4,254 |
| Jun 5, 2025 | 22.11 | 22.22 | 22.07 | 22.15 | 21.89 | 0.50% | 19,522 |
| Jun 4, 2025 | 22.04 | 22.15 | 22.03 | 22.04 | 21.78 | 0.18% | 25,023 |
| Jun 3, 2025 | 22.03 | 22.07 | 21.98 | 22.00 | 21.74 | -0.72% | 20,420 |
| Jun 2, 2025 | 21.96 | 22.20 | 21.96 | 22.16 | 21.90 | 0.91% | 218,040 |
| May 30, 2025 | 21.88 | 22.00 | 21.83 | 21.96 | 21.70 | 0.78% | 4,547 |
| May 29, 2025 | 21.79 | 21.86 | 21.75 | 21.79 | 21.53 | 0.14% | 8,218 |
| May 28, 2025 | 21.76 | 21.77 | 21.72 | 21.76 | 21.50 | -0.55% | 3,393 |
| May 27, 2025 | 21.74 | 21.88 | 21.45 | 21.88 | 21.62 | 1.67% | 22,855 |
| May 23, 2025 | 21.37 | 21.60 | 21.31 | 21.52 | 21.27 | 0.84% | 5,826 |
| May 22, 2025 | 21.37 | 21.38 | 21.30 | 21.34 | 21.09 | -0.51% | 14,726 |
| May 21, 2025 | 21.57 | 21.66 | 21.45 | 21.45 | 21.20 | -0.37% | 34,896 |
| May 20, 2025 | 21.51 | 21.64 | 21.50 | 21.53 | 21.28 | -0.09% | 11,240 |
| May 19, 2025 | 21.44 | 21.56 | 21.44 | 21.55 | 21.30 | 0.33% | 12,292 |
| May 16, 2025 | 21.36 | 21.48 | 21.36 | 21.48 | 21.23 | 1.18% | 1,498 |
| May 15, 2025 | 21.28 | 21.34 | 21.14 | 21.23 | 20.98 | 0.38% | 222,062 |
| May 14, 2025 | 21.19 | 21.26 | 21.04 | 21.15 | 20.90 | -0.28% | 4,727 |
| May 13, 2025 | 21.23 | 21.29 | 21.11 | 21.21 | 20.96 | -0.98% | 15,505 |
| May 12, 2025 | 21.45 | 21.49 | 21.27 | 21.42 | 21.17 | -0.60% | 13,075 |
| May 9, 2025 | 21.50 | 21.59 | 21.44 | 21.55 | 21.30 | 0.33% | 4,020 |
| May 8, 2025 | 21.51 | 21.51 | 21.45 | 21.48 | 21.23 | -0.32% | 4,364 |
| May 7, 2025 | 21.60 | 21.72 | 21.51 | 21.55 | 21.30 | -0.78% | 95,812 |
| May 6, 2025 | 21.61 | 21.77 | 21.60 | 21.72 | 21.46 | 0.56% | 10,460 |
| May 5, 2025 | 21.51 | 21.67 | 21.51 | 21.60 | 21.35 | 0.65% | 8,155 |
| May 2, 2025 | 21.48 | 21.58 | 21.44 | 21.46 | 21.21 | 1.23% | 9,815 |
| May 1, 2025 | 21.26 | 21.26 | 21.19 | 21.20 | 20.95 | 0.38% | 26,961 |
| Apr 30, 2025 | 21.04 | 21.19 | 20.90 | 21.12 | 20.87 | 0.38% | 10,537 |
| Apr 29, 2025 | 20.99 | 21.10 | 20.97 | 21.04 | 20.79 | - | 8,727 |
| Apr 28, 2025 | 20.92 | 21.09 | 20.87 | 21.04 | 20.79 | 0.67% | 7,603 |
| Apr 25, 2025 | 20.86 | 20.98 | 20.82 | 20.90 | 20.65 | -0.14% | 18,411 |
| Apr 24, 2025 | 20.87 | 20.99 | 20.87 | 20.93 | 20.68 | 0.72% | 16,352 |
| Apr 23, 2025 | 21.01 | 21.06 | 20.78 | 20.78 | 20.54 | -0.81% | 5,721 |
| Apr 22, 2025 | 20.93 | 21.16 | 20.92 | 20.95 | 20.70 | 1.50% | 14,087 |
| Apr 21, 2025 | 20.89 | 20.89 | 20.53 | 20.64 | 20.40 | -0.24% | 63,477 |
| Apr 17, 2025 | 20.59 | 20.79 | 20.58 | 20.69 | 20.45 | 1.57% | 14,037 |
| Apr 16, 2025 | 20.42 | 20.52 | 20.34 | 20.37 | 20.13 | 0.84% | 15,062 |