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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.12	31.22	31.22	31.23	30.89	2,143
January 12, 2026	30.83	31.12	31.12	31.22	30.83	3,500
January 09, 2026	31.13	31.09	31.09	31.13	31.06	1,711
January 08, 2026	30.46	30.97	30.97	31.01	30.46	5,800
January 07, 2026	31	30.7	30.7	31	30.68	5,327
January 06, 2026	30.49	30.71	30.71	30.74	30.49	1,200
January 05, 2026	30.32	30.47	30.47	30.47	30.29	821
January 02, 2026	30.32	30.32	30.32	30.32	30.25	1,710
December 31, 2025	30.5	30.29	30.29	30.51	30.29	1,725
December 30, 2025	30.39	30.43	30.43	30.44	30.38	3,000
December 29, 2025	30.32	30.55	30.55	30.55	30.32	2,233
December 23, 2025	30.2	30.26	30.26	30.28	30.2	1,800
December 22, 2025	30.04	30.27	30.27	30.27	30.04	1,311
December 19, 2025	30.22	30.25	30.25	30.32	30.2	8,319
December 18, 2025	30.31	30.35	30.35	30.51	30.29	5,900
December 17, 2025	30.24	30.38	30.38	30.46	30.24	800
December 16, 2025	30.38	30.3	30.3	30.38	30.27	1,600
December 15, 2025	30.58	30.55	30.55	30.58	30.44	807
December 12, 2025	30.28	30.36	30.36	30.48	30.28	1,694
December 11, 2025	30.34	30.32	30.32	30.37	30.28	4,301
December 10, 2025	30.32	30.32	30.32	30.32	30.3	446
December 09, 2025	30.3	30.22	30.22	30.34	30.22	800
December 08, 2025	30.48	30.42	30.42	30.48	30.41	1,624
December 05, 2025	30.57	30.46	30.46	30.58	30.46	742
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

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