iShares Global Real Estate Index ETF - CGR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.1	30.82	30.82	31.1	30.8	4,932
December 03, 2025	30.83	30.93	30.93	30.93	30.81	5,100
December 02, 2025	31.1	30.92	30.92	31.1	30.78	1,720
December 01, 2025	31.21	31.01	31.01	31.21	30.98	767
November 28, 2025	31.15	31.24	31.24	31.32	30.94	3,900
November 27, 2025	31.37	31.27	31.27	31.37	31.05	1,810
November 26, 2025	31.36	31.4	31.4	31.4	31.36	1,626
November 25, 2025	31.18	31.26	31.26	31.35	31.18	4,800
November 24, 2025	30.88	31.02	31.02	31.02	30.88	2,600
November 21, 2025	30.7	30.95	30.95	30.95	30.7	1,339
November 20, 2025	30.48	30.6	30.6	30.85	30.48	2,424
November 19, 2025	30.74	30.73	30.73	30.74	30.6	1,300
November 18, 2025	30.63	30.74	30.74	30.74	30.6	2,500
November 17, 2025	31.18	30.83	30.83	31.18	30.83	1,229
November 14, 2025	30.98	30.98	30.98	30.98	30.94	1,940
November 13, 2025	31.16	30.95	30.95	31.16	30.95	3,229
November 12, 2025	31.41	31.27	31.27	31.41	31.27	1,800
November 11, 2025	31.03	31.37	31.37	31.37	31.03	400
November 10, 2025	30.92	31.11	31.11	31.15	30.92	2,542
November 07, 2025	31.08	31.06	31.06	31.08	31.06	1,540
November 06, 2025	31.23	30.97	30.97	31.23	30.97	5,403
November 05, 2025	31.08	31.01	31.01	31.08	30.99	3,900
November 04, 2025	30.99	30.98	30.98	31	30.91	3,100
November 03, 2025	31.19	30.93	30.93	31.19	30.66	3,605
October 31, 2025	30.89	30.87	30.87	30.89	30.79	2,214
October 30, 2025	30.94	30.84	30.84	30.94	30.84	1,300
October 29, 2025	30.88	30.67	30.67	30.92	30.66	3,600
October 28, 2025	31.52	31.36	31.36	31.52	31.36	4,642
October 27, 2025	31.79	31.91	31.91	31.94	31.79	3,206
October 24, 2025	32.02	31.94	31.94	32.03	31.93	2,200
October 23, 2025	31.69	31.82	31.82	31.87	31.69	1,001
October 22, 2025	31.81	31.78	31.78	31.85	31.77	1,700
October 21, 2025	31.81	31.74	31.74	31.88	31.74	948
October 20, 2025	31.69	31.86	31.86	31.86	31.69	840
October 17, 2025	31.71	31.7	31.7	31.71	31.58	2,200
October 16, 2025	31.55	31.65	31.65	31.79	31.55	1,411
October 15, 2025	31.62	31.55	31.55	31.62	31.42	3,200
October 14, 2025	30.78	31.27	31.27	31.27	30.78	1,120
October 10, 2025	30.95	30.72	30.72	30.95	30.67	3,200
October 09, 2025	31.03	31	31	31.07	31	1,238
October 08, 2025	31.27	31.02	31.02	31.27	31	1,300
October 07, 2025	31.23	31.18	31.18	31.24	31.13	3,200
October 06, 2025	31.32	31.3	31.3	31.46	31.29	6,039
October 03, 2025	31.5	31.5	31.5	31.55	31.48	1,513
October 02, 2025	31.4	31.31	31.31	31.4	31.25	1,200
October 01, 2025	31.4	31.41	31.41	31.45	31.36	2,634
September 30, 2025	31.14	31.31	31.31	31.31	31.14	827
September 29, 2025	31.14	31.17	31.17	31.2	31.14	915
September 26, 2025	31.16	31.16	31.16	31.17	31.05	1,500
September 25, 2025	30.88	30.87	30.87	30.89	30.85	900
September 24, 2025	31.22	30.9	30.9	31.22	30.89	2,600
September 23, 2025	30.97	31.24	31.24	31.24	30.97	3,200
September 22, 2025	30.78	30.96	30.96	31	30.76	2,900
September 19, 2025	31	30.96	30.96	31.01	30.96	1,324
September 18, 2025	31.09	31.04	31.04	31.1	31	1,900
September 17, 2025	31.22	31.06	31.06	31.22	31.06	1,749
September 16, 2025	31.14	31.02	31.02	31.14	30.97	955
September 15, 2025	31.29	31.26	31.26	31.36	31.25	3,248
September 12, 2025	31.46	31.4	31.4	31.46	31.4	1,000
September 11, 2025	31.27	31.5	31.5	31.5	31.27	2,102

iShares Global Real Estate Index ETF (CGR.TO) TSX