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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.23	31.15	31.15	31.23	31.1	4,400
September 09, 2025	30.95	31.09	31.09	31.09	30.95	518
September 08, 2025	30.93	30.92	30.92	30.93	30.85	1,100
September 05, 2025	30.72	31.09	31.09	31.09	30.72	617
September 04, 2025	30.52	30.61	30.61	30.61	30.52	524
September 03, 2025	30.33	30.5	30.5	30.55	30.33	800
September 02, 2025	30.87	30.48	30.48	30.87	30.45	1,100
August 29, 2025	30.88	30.91	30.91	30.92	30.88	500
August 28, 2025	30.84	30.83	30.83	30.84	30.77	3,000
August 27, 2025	31.15	31.02	31.02	31.15	31.02	1,922
August 26, 2025	30.97	31.03	31.03	31.03	30.88	2,531
August 25, 2025	31.28	31.28	31.28	31.28	31.28	0
August 22, 2025	31.05	31.31	31.31	31.42	31.05	2,947
August 21, 2025	31.08	31.01	31.01	31.08	30.96	1,000
August 20, 2025	30.99	31.08	31.08	31.08	30.99	8,332
August 19, 2025	30.45	30.91	30.91	30.91	30.44	3,900
August 18, 2025	30.54	30.37	30.37	30.58	30.37	1,814
August 15, 2025	30.64	30.71	30.71	30.72	30.64	3,300
August 14, 2025	30.38	30.38	30.38	30.38	30.38	640
August 13, 2025	30.45	30.63	30.63	30.63	30.41	6,300
August 12, 2025	30.6	30.39	30.39	30.6	30.2	4,648
August 11, 2025	30.35	30.35	30.35	30.35	30.35	500
August 08, 2025	30.46	30.37	30.37	30.46	30.37	1,300
August 07, 2025	30.48	30.48	30.48	30.51	30.41	2,129
August 06, 2025	30.5	30.41	30.41	30.58	30.38	2,209
August 05, 2025	30.44	30.48	30.48	30.48	30.44	403
August 01, 2025	30.16	30.15	30.15	30.17	30.04	3,300
July 31, 2025	30.22	30.24	30.24	30.25	30.2	1,032
July 30, 2025	30.95	30.52	30.52	30.95	30.52	6,972
July 29, 2025	30.5	30.81	30.81	30.81	30.5	2,800
July 28, 2025	30.93	30.5	30.5	30.93	30.5	7,838
July 25, 2025	30.77	30.81	30.81	30.85	30.77	1,314
July 24, 2025	30.77	30.76	30.76	30.88	30.76	833
July 23, 2025	30.81	30.83	30.83	30.83	30.81	433
July 22, 2025	30.44	30.8	30.8	30.8	30.44	700
July 21, 2025	30.4	30.53	30.53	30.56	30.4	4,200
July 18, 2025	30.28	30.44	30.44	30.45	30.28	5,100
July 17, 2025	30.32	30.46	30.46	30.46	30.32	3,129
July 16, 2025	30.21	30.21	30.21	30.21	30.21	600
July 15, 2025	30.34	30.22	30.22	30.34	30.1	1,421
July 14, 2025	30.13	30.47	30.47	30.5	30.13	1,500
July 11, 2025	30.19	30.28	30.28	30.28	30.16	2,222
July 10, 2025	30.22	30.34	30.34	30.53	30.22	1,800
July 09, 2025	30.35	30.39	30.39	30.43	30.34	4,703
July 08, 2025	30.33	30.36	30.36	30.37	30.27	1,300
July 07, 2025	30.5	30.31	30.31	30.5	30.31	1,149
July 04, 2025	30.26	30.29	30.29	30.39	30.26	12,500
July 03, 2025	30.51	30.45	30.45	30.52	30.45	2,201

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