MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFGL — iShares International Developed Real Estate ETF
NasdaqiShares International Developed Real Estate ETF
$20.44
-0.07(-0.32%)
- O
- 20.47
- H
- 20.47
- L
- 20.31
- V
- 12.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.44
Period Return-2.43%
Period High$25.59
Period Low$20.31
Avg Daily Volume14.9K
Total Trading Days365
IFGL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.47 | $20.47 | $20.31 | $20.44 | $-0.07 | -0.32% | 12,109 | $20.38 | $20.31 $20.47 |
| Oct 1, 2026 | $20.68 | $20.68 | $20.42 | $20.51 | $-0.22 | -1.06% | 19,669 | $20.50 | $20.42 $20.68 |
| Sep 30, 2026 | $20.84 | $20.90 | $20.67 | $20.72 | $-0.08 | -0.36% | 9,628 | $20.83 | $20.67 $20.90 |
| Sep 29, 2026 | $20.88 | $20.89 | $20.70 | $20.80 | $-0.13 | -0.61% | 19,611 | $20.80 | $20.70 $20.89 |
| Sep 28, 2026 | $20.92 | $21.03 | $20.83 | $20.93 | $-0.10 | -0.47% | 7,423 | $20.96 | $20.83 $21.03 |
| Sep 25, 2026 | $20.98 | $21.07 | $20.94 | $21.03 | +$0.02 | +0.07% | 9,366 | $20.99 | $20.94 $21.07 |
| Sep 24, 2026 | $20.98 | $21.03 | $20.83 | $21.01 | $-0.06 | -0.28% | 33,116 | $20.94 | $20.83 $21.03 |
| Sep 23, 2026 | $21.10 | $21.17 | $21.01 | $21.07 | $-0.27 | -1.27% | 15,794 | $21.09 | $21.01 $21.17 |
| Sep 22, 2026 | $21.31 | $21.39 | $21.16 | $21.34 | +$0.07 | +0.33% | 18,664 | $21.27 | $21.16 $21.39 |
| Sep 21, 2026 | $21.32 | $21.33 | $21.19 | $21.27 | +$0.05 | +0.24% | 19,746 | $21.27 | $21.19 $21.33 |
| Sep 18, 2026 | $21.19 | $21.27 | $21.09 | $21.22 | $-0.24 | -1.11% | 35,331 | $21.21 | $21.09 $21.27 |
| Sep 17, 2026 | $21.55 | $21.55 | $21.35 | $21.46 | +$0.18 | +0.83% | 17,120 | $21.42 | $21.35 $21.55 |
| Sep 16, 2026 | $21.36 | $21.49 | $21.24 | $21.28 | $-0.13 | -0.61% | 3,467 | $21.40 | $21.24 $21.49 |
| Sep 15, 2026 | $21.47 | $21.51 | $21.39 | $21.41 | $-0.39 | -1.79% | 129,532 | $21.44 | $21.39 $21.51 |
| Sep 14, 2026 | $21.79 | $21.84 | $21.66 | $21.80 | $-0.07 | -0.32% | 11,162 | $21.76 | $21.66 $21.84 |
| Sep 11, 2026 | $21.87 | $22.03 | $21.82 | $21.87 | +$0.02 | +0.11% | 5,531 | $21.91 | $21.82 $22.03 |
| Sep 10, 2026 | $21.96 | $22.03 | $21.84 | $21.85 | $-0.25 | -1.15% | 5,910 | $21.91 | $21.84 $22.03 |
| Sep 9, 2026 | $22.29 | $22.29 | $22.08 | $22.10 | $-0.16 | -0.72% | 14,212 | $22.17 | $22.08 $22.29 |
| Sep 8, 2026 | $22.38 | $22.38 | $22.24 | $22.26 | $-0.16 | -0.71% | 3,523 | $22.32 | $22.24 $22.38 |
| Sep 4, 2026 | $22.47 | $22.47 | $22.41 | $22.42 | +$0.00 | +0.00% | 4,356 | $22.42 | $22.41 $22.47 |
| Sep 3, 2026 | $22.46 | $22.49 | $22.31 | $22.42 | +$0.16 | +0.70% | 29,396 | $22.39 | $22.31 $22.49 |
| Sep 2, 2026 | $22.30 | $22.35 | $22.27 | $22.27 | +$0.05 | +0.20% | 5,163 | $22.31 | $22.27 $22.35 |
| Sep 1, 2026 | $22.32 | $22.39 | $22.15 | $22.22 | $-0.06 | -0.27% | 18,129 | $22.30 | $22.15 $22.39 |
| Aug 31, 2026 | $22.46 | $22.46 | $22.26 | $22.28 | $-0.22 | -0.96% | 12,895 | $22.36 | $22.26 $22.46 |
| Aug 28, 2026 | $22.67 | $22.67 | $22.48 | $22.50 | $-0.17 | -0.73% | 2,763 | $22.55 | $22.48 $22.67 |
| Aug 27, 2026 | $22.54 | $22.66 | $22.54 | $22.66 | $-0.08 | -0.34% | 4,310 | $22.63 | $22.54 $22.66 |
| Aug 26, 2026 | $22.84 | $22.84 | $22.72 | $22.74 | $-0.12 | -0.53% | 2,575 | $22.78 | $22.72 $22.84 |
| Aug 25, 2026 | $22.91 | $22.93 | $22.77 | $22.86 | +$0.03 | +0.11% | 11,807 | $22.83 | $22.77 $22.93 |
| Aug 24, 2026 | $22.80 | $23.00 | $22.78 | $22.84 | $-0.03 | -0.12% | 16,258 | $22.85 | $22.78 $23.00 |
| Aug 21, 2026 | $22.93 | $22.95 | $22.80 | $22.86 | +$0.07 | +0.29% | 3,431 | $22.88 | $22.80 $22.95 |