iShares International Developed Real Estate ETF - IFGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.07	25.32	25.32	25.35	25.07	12,736
February 19, 2026	25.01	25.07	25.07	25.07	24.93	9,166
February 18, 2026	25.15	25.11	25.11	25.25	25.07	35,700
February 17, 2026	25.26	25.34	25.34	25.39	25.15	30,900
February 13, 2026	25.13	25.24	25.24	25.31	25.09	17,006
February 12, 2026	25.3	25.18	25.18	25.33	25.11	27,200
February 11, 2026	25.28	25.28	25.28	25.34	25.19	10,304
February 10, 2026	25.09	25.14	25.14	25.2	25.04	25,315
February 09, 2026	24.62	24.8	24.8	24.85	24.62	11,124
February 06, 2026	24.31	24.42	24.42	24.42	24.29	5,200
February 05, 2026	24.3	24.27	24.27	24.34	24.16	18,833
February 04, 2026	24.34	24.4	24.4	24.48	24.28	21,815
February 03, 2026	24.08	24.17	24.17	24.21	24.08	22,000
February 02, 2026	24.04	24.08	24.08	24.14	24.01	27,245
January 30, 2026	24.26	24.18	24.18	24.27	24.1	14,700
January 29, 2026	24.37	24.44	24.44	24.5	24.16	16,800
January 28, 2026	24.12	24.19	24.19	24.19	24.05	18,200
January 27, 2026	24.11	24.2	24.2	24.23	24.06	12,700
January 26, 2026	24.01	23.95	23.95	24.05	23.93	7,118
January 23, 2026	23.64	23.76	23.76	23.8	23.59	1,600
January 22, 2026	23.68	23.71	23.71	23.75	23.63	23,900
January 21, 2026	23.46	23.5	23.5	23.54	23.37	16,600
January 20, 2026	23.58	23.52	23.52	23.66	23.48	8,900
January 16, 2026	23.86	23.83	23.83	23.91	23.78	12,200
January 15, 2026	23.76	23.75	23.75	23.88	23.67	33,428
January 14, 2026	23.56	23.6	23.6	23.67	23.55	8,300
January 13, 2026	23.68	23.56	23.56	23.68	23.5	24,509
January 12, 2026	23.62	23.73	23.73	23.74	23.61	13,502
January 09, 2026	23.6	23.65	23.65	23.67	23.54	4,200
January 08, 2026	23.52	23.64	23.64	23.67	23.52	13,639
January 07, 2026	23.49	23.45	23.45	23.55	23.41	17,500
January 06, 2026	23.33	23.26	23.26	23.33	23.21	8,200
January 05, 2026	23.03	23.21	23.21	23.25	22.94	5,100
January 02, 2026	23.2	23.12	23.12	23.2	23.08	6,300
December 31, 2025	23.09	23.09	23.09	23.17	23.01	25,440
December 30, 2025	23.14	23.17	23.17	23.28	23.13	32,519
December 29, 2025	23.09	23.1	23.1	23.15	23.05	13,028
December 26, 2025	23.16	23.06	23.06	23.16	23.03	15,704
December 24, 2025	23.08	23.07	23.07	23.09	23.06	2,900
December 23, 2025	23.03	23.03	23.03	23.08	22.95	8,116
December 22, 2025	22.76	22.84	22.84	22.84	22.73	13,701
December 19, 2025	22.79	22.77	22.77	22.89	22.72	33,902
December 18, 2025	22.8	22.78	22.78	22.89	22.74	12,700
December 17, 2025	22.64	22.66	22.66	22.78	22.6	9,140
December 16, 2025	22.69	22.68	22.68	22.73	22.58	10,842
December 15, 2025	22.72	22.65	22.65	22.73	22.58	19,539
December 12, 2025	22.97	22.94	22.94	23.01	22.89	7,689
December 11, 2025	22.85	22.88	22.88	22.98	22.84	14,532
December 10, 2025	22.6	22.88	22.88	22.92	22.6	16,100
December 09, 2025	22.64	22.64	22.64	22.76	22.58	45,805
December 08, 2025	22.83	22.73	22.73	22.9	22.71	9,728
December 05, 2025	23.01	22.84	22.84	23.01	22.77	4,900
December 04, 2025	22.91	22.9	22.9	23	22.83	6,237
December 03, 2025	23	23.03	23.03	23.05	22.95	11,400
December 02, 2025	23.07	22.96	22.96	23.08	22.88	11,700
December 01, 2025	23.03	22.95	22.95	23.45	22.95	9,702
November 28, 2025	23	23.12	23.12	23.15	23	1,600
November 26, 2025	23.06	23.09	23.09	23.15	23.06	1,528
November 25, 2025	22.72	22.91	22.91	22.95	22.72	8,100
November 24, 2025	22.65	22.7	22.7	22.74	22.6	5,500

iShares International Developed Real Estate ETF (IFGL) NASDAQ