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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.76	22.86	22.86	22.89	22.72	10,800
November 06, 2025	22.75	22.74	22.74	22.83	22.67	8,410
November 05, 2025	22.7	22.7	22.7	22.77	22.63	9,303
November 04, 2025	22.59	22.65	22.65	22.73	22.56	17,300
November 03, 2025	22.7	22.67	22.67	22.72	22.61	8,200
October 31, 2025	22.73	22.73	22.73	22.76	22.62	35,824
October 30, 2025	22.8	22.89	22.89	22.94	22.8	5,102
October 29, 2025	23.24	23.09	23.09	23.29	22.98	5,500
October 28, 2025	23.38	23.42	23.42	23.48	23.34	5,300
October 27, 2025	23.4	23.42	23.42	23.46	23.36	5,231
October 24, 2025	23.33	23.41	23.41	23.46	23.32	8,100
October 23, 2025	23.45	23.43	23.43	23.46	23.39	9,410
October 22, 2025	23.21	23.3	23.3	23.36	23.21	13,200
October 21, 2025	23.18	23.21	23.21	23.24	23.14	3,600
October 20, 2025	23.23	23.3	23.3	23.3	23.16	1,400
October 17, 2025	23.14	23.17	23.17	23.23	23	5,519
October 16, 2025	23.08	23.11	23.11	23.2	23.04	197,243
October 15, 2025	22.85	22.91	22.91	22.94	22.83	23,500
October 14, 2025	22.71	22.96	22.96	23.04	22.71	6,000
October 13, 2025	22.67	22.75	22.75	22.75	22.67	7,504
October 10, 2025	22.68	22.57	22.57	22.78	22.57	8,317
October 09, 2025	22.79	22.65	22.65	22.82	22.61	11,300
October 08, 2025	22.89	22.82	22.82	22.92	22.77	11,102
October 07, 2025	23.08	22.98	22.98	23.09	22.94	4,200
October 06, 2025	23.18	23.22	23.22	23.23	23.12	11,418
October 03, 2025	23.06	23.17	23.17	23.18	23.04	20,908
October 02, 2025	23.06	23	23	23.06	22.9	9,013
October 01, 2025	23.03	23.11	23.11	23.23	23.01	10,308
September 30, 2025	22.93	23.03	23.03	23.07	22.93	7,709
September 29, 2025	22.85	22.92	22.92	22.96	22.85	16,724
September 26, 2025	22.82	22.84	22.84	22.91	22.71	15,100
September 25, 2025	22.69	22.61	22.61	22.69	22.51	3,700
September 24, 2025	22.8	22.81	22.81	22.88	22.79	8,320
September 23, 2025	23.13	23.01	23.01	23.13	22.97	16,020
September 22, 2025	22.99	23.04	23.04	23.04	22.88	15,930
September 19, 2025	23.18	23.09	23.09	23.19	23.09	12,116
September 18, 2025	23.22	23.24	23.24	23.29	23.2	5,912
September 17, 2025	23.33	23.31	23.31	23.46	23.28	3,100
September 16, 2025	23.41	23.36	23.36	23.48	23.36	2,400
September 15, 2025	23.6	23.67	23.49	23.72	23.6	14,600
September 12, 2025	23.45	23.44	23.44	23.49	23.38	7,811
September 11, 2025	23.31	23.44	23.44	23.49	23.31	6,000
September 10, 2025	23.19	23.18	23.18	23.32	23.18	8,200
September 09, 2025	23.26	23.24	23.24	23.31	23.24	5,700
September 08, 2025	23.16	23.29	23.29	23.29	23.16	4,444
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

iShares International Developed Real Estate ETF (IFGL) NASDAQ