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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.46	30.5	30.5	30.59	30.37	844
June 30, 2025	30.3	30.34	30.34	30.34	30.26	1,101
June 27, 2025	30.46	30.36	30.36	30.46	30.31	2,728
June 26, 2025	29.97	30.03	30.03	30.03	29.97	323
June 25, 2025	30.98	30.38	30.38	30.98	30.38	3,504
June 24, 2025	31.23	31.29	31	31.29	30.97	948
June 23, 2025	31	31.13	30.84	31.15	30.92	3,231
June 20, 2025	30.85	30.78	30.49	30.88	30.78	1,000
June 19, 2025	30.66	30.73	30.44	30.73	30.66	1,001
June 18, 2025	30.77	30.8	30.51	30.8	30.7	2,800
June 17, 2025	30.51	30.42	30.14	30.51	30.42	1,800
June 16, 2025	30.58	30.43	30.15	30.58	30.4	1,509
June 13, 2025	30.5	30.32	30.04	30.5	30.24	11,900
June 12, 2025	30.65	30.56	30.27	30.65	30.56	1,834
June 11, 2025	30.84	30.63	30.34	30.84	30.63	1,400
June 10, 2025	30.73	30.75	30.46	30.79	30.72	1,817
June 09, 2025	30.71	30.61	30.32	30.71	30.59	2,200
June 06, 2025	30.51	30.57	30.57	30.57	30.5	1,200
June 05, 2025	30.47	30.44	30.44	30.5	30.44	1,421
June 04, 2025	30.36	30.56	30.56	30.59	30.36	3,629
June 03, 2025	30.48	30.55	30.55	30.58	30.48	2,606
June 02, 2025	30.43	30.69	30.69	30.69	30.43	2,709
May 30, 2025	30.58	30.57	30.57	30.58	30.56	1,235
May 29, 2025	30.61	30.74	30.74	30.74	30.59	2,000
May 28, 2025	30.61	30.51	30.51	30.61	30.51	600

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