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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.07	22.97	22.97	23.07	22.86	144,811
September 04, 2025	22.65	22.75	22.75	22.81	22.65	3,088
September 03, 2025	22.67	22.64	22.64	22.76	22.6	106,240
September 02, 2025	22.75	22.82	22.82	22.82	22.65	218,819
August 29, 2025	22.97	23.11	23.11	23.16	22.97	3,100
August 28, 2025	23.05	23.13	23.13	23.18	23.05	1,700
August 27, 2025	23.06	23.09	23.09	23.13	22.92	4,300
August 26, 2025	23.05	23.08	23.08	23.12	22.98	20,600
August 25, 2025	23.29	23.11	23.11	23.32	23.06	7,400
August 22, 2025	22.99	23.29	23.29	23.35	22.99	7,100
August 21, 2025	23.15	23.04	23.04	23.15	23.01	2,826
August 20, 2025	23.24	23.2	23.2	23.25	23.12	7,900
August 19, 2025	23.16	23.09	23.09	23.18	23.03	3,800
August 18, 2025	22.93	22.98	22.98	23.07	22.88	182,200
August 15, 2025	23.05	23.08	23.08	23.12	23.01	5,400
August 14, 2025	23.06	23	23	23.08	22.94	2,900
August 13, 2025	23.03	23.12	23.12	23.16	23.01	7,306
August 12, 2025	22.89	22.99	22.99	23.03	22.87	14,157
August 11, 2025	22.89	22.91	22.91	22.96	22.86	2,849
August 08, 2025	23.02	22.95	22.95	23.03	22.94	8,036
August 07, 2025	22.96	22.94	22.94	22.96	22.85	4,506
August 06, 2025	22.75	22.84	22.84	22.9	22.75	3,804
August 05, 2025	22.52	22.58	22.58	22.64	22.46	3,844
August 04, 2025	22.43	22.53	22.53	22.58	22.38	7,203
August 01, 2025	22.15	22.22	22.22	22.24	22.09	13,300
July 31, 2025	22.12	22.04	22.04	22.16	22.04	7,800
July 30, 2025	22.24	22.2	22.2	22.36	22.2	1,800
July 29, 2025	22.31	22.34	22.34	22.36	22.25	2,925
July 28, 2025	22.38	22.33	22.33	22.38	22.29	6,149
July 25, 2025	22.3	22.45	22.45	22.49	22.29	4,132
July 24, 2025	22.62	22.53	22.53	22.62	22.53	13,916
July 23, 2025	22.67	22.69	22.69	22.76	22.6	7,704
July 22, 2025	22.53	22.66	22.66	22.68	22.53	6,921
July 21, 2025	22.36	22.44	22.44	22.52	22.36	5,524
July 18, 2025	22.23	22.12	22.12	22.23	22.12	9,600
July 17, 2025	22.13	22.16	22.16	22.16	22.1	14,423
July 16, 2025	22.13	22.2	22.2	22.24	22.13	10,406
July 15, 2025	22.34	22.1	22.1	22.35	22.1	2,200
July 14, 2025	22.29	22.29	22.29	22.37	22.28	10,000
July 11, 2025	22.23	22.23	22.23	22.27	22.17	4,200
July 10, 2025	22.28	22.4	22.4	22.41	22.28	15,305
July 09, 2025	22.47	22.52	22.52	22.53	22.28	16,100
July 08, 2025	22.37	22.43	22.43	22.45	22.27	15,600
July 07, 2025	22.57	22.54	22.54	22.69	22.42	14,300
July 03, 2025	22.81	22.76	22.76	22.85	22.75	1,505
July 02, 2025	22.77	22.79	22.79	22.88	22.73	4,914
July 01, 2025	22.78	22.88	22.88	22.88	22.76	7,000
June 30, 2025	22.64	22.72	22.72	22.72	22.58	12,600
June 27, 2025	22.57	22.58	22.58	22.7	22.57	4,900
June 26, 2025	22.53	22.67	22.67	22.67	22.49	2,134
June 25, 2025	22.42	22.4	22.4	22.42	22.4	700
June 24, 2025	22.4	22.41	22.41	22.5	22.4	2,500
June 23, 2025	22.22	22.52	22.52	22.52	22.22	27,500
June 20, 2025	22.36	22.24	22.24	22.36	22.22	13,630
June 18, 2025	22.13	22.3	22.3	22.35	22.13	6,900
June 17, 2025	22.23	22.15	22.15	22.27	22.06	2,200
June 16, 2025	22.19	22.18	22.18	22.29	22.16	5,114
June 13, 2025	22.38	22.3	22.04	22.39	22.26	6,522
June 12, 2025	22.54	22.53	22.26	22.55	22.43	5,700
June 11, 2025	22.47	22.38	22.11	22.52	22.34	6,201

iShares International Developed Real Estate ETF (IFGL) NASDAQ