Skip to main content
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.84
-0.06 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
22.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0123.0122.7722.8422.84-0.26%4,864
Dec 4, 202522.9523.0022.8622.9022.90-0.56%7,119
Dec 3, 202523.0023.0522.9523.0323.030.30%11,392
Dec 2, 202523.0723.0822.8822.9622.960.03%11,679
Dec 1, 202523.0323.4522.9522.9522.95-0.71%9,702
Nov 28, 202523.0023.1523.0023.1223.120.13%1,552
Nov 26, 202523.0623.1523.0623.0923.090.79%1,528
Nov 25, 202522.7222.9522.7222.9122.910.93%8,082
Nov 24, 202522.6522.7422.6022.7022.700.35%5,459
Nov 21, 202522.4322.6922.4322.6222.621.37%3,274
Nov 20, 202522.5622.6022.2622.3122.31-1.20%8,861
Nov 19, 202522.6522.7122.5122.5822.58-0.23%2,707
Nov 18, 202522.6022.6722.6022.6322.63-0.43%2,275
Nov 17, 202522.9122.9122.7022.7322.73-0.86%2,623
Nov 14, 202522.8722.9622.8622.9322.930.24%12,338
Nov 13, 202523.0223.1222.8522.8722.87-1.49%11,372
Nov 12, 202523.1423.2723.1423.2223.220.52%6,791
Nov 11, 202523.0423.1423.0423.1023.100.74%6,116
Nov 10, 202522.8822.9922.8022.9322.930.31%7,219
Nov 7, 202522.7622.8922.7222.8622.860.50%10,752
Nov 6, 202522.7522.8322.6722.7422.740.21%8,410
Nov 5, 202522.7022.7722.6322.7022.700.22%9,303
Nov 4, 202522.5922.7322.5622.6522.65-0.11%17,274
Nov 3, 202522.7022.7222.6122.6722.67-0.24%8,150
Oct 31, 202522.7322.7622.6222.7322.73-0.70%35,824
Oct 30, 202522.8022.9422.8022.8922.89-0.87%5,102
Oct 29, 202523.2423.2922.9823.0923.09-1.40%5,452
Oct 28, 202523.3823.4823.3423.4223.42-0.02%5,280
Oct 27, 202523.4023.4623.3623.4223.420.06%5,231
Oct 24, 202523.3323.4623.3223.4123.41-0.12%8,076
Oct 23, 202523.4523.4623.3923.4323.430.58%9,410
Oct 22, 202523.2123.3623.2123.3023.300.37%13,170
Oct 21, 202523.1823.2423.1423.2223.21-0.36%3,567
Oct 20, 202523.2323.3023.1623.3023.300.58%1,363
Oct 17, 202523.1423.2323.0023.1723.170.26%4,565
Oct 16, 202523.0823.2023.0423.1123.110.87%196,739
Oct 15, 202522.8522.9422.8322.9122.91-0.22%23,481
Oct 14, 202522.7123.0422.7122.9622.960.90%5,994
Oct 13, 202522.6722.7522.6722.7522.750.82%7,504
Oct 10, 202522.6822.7822.5722.5722.57-0.35%8,317
Oct 9, 202522.7922.8222.6122.6522.65-0.77%11,289
Oct 8, 202522.8922.9222.7722.8222.82-0.70%11,102
Oct 7, 202523.0823.0922.9422.9822.98-1.01%4,171
Oct 6, 202523.1823.2323.1223.2223.220.19%11,418
Oct 3, 202523.0623.1823.0423.1723.170.74%20,599
Oct 2, 202523.0623.0622.9023.0023.00-0.45%9,013
Oct 1, 202523.0323.2323.0123.1123.110.35%10,308
Sep 30, 202522.9323.0722.9323.0323.030.48%6,856
Sep 29, 202522.8522.9622.8522.9222.920.32%16,724
Sep 26, 202522.8222.9122.7122.8422.841.02%15,032
Sep 25, 202522.6922.6922.5122.6122.61-0.88%3,690
Sep 24, 202522.8722.8822.7922.8122.81-0.89%7,898
Sep 23, 202523.1323.1322.9723.0123.01-0.11%16,020
Sep 22, 202522.9923.0422.8823.0423.04-0.23%15,742
Sep 19, 202523.1823.1923.0923.0923.09-0.61%11,994
Sep 18, 202523.2223.2923.2023.2423.24-0.30%5,643
Sep 17, 202523.3323.4623.2823.3123.31-0.21%3,089
Sep 16, 202523.4123.4823.3623.3623.36-1.31%2,399
Sep 15, 202523.6023.7223.6023.6723.490.95%14,566
Sep 12, 202523.4523.4923.3823.4423.260.01%7,725
Sep 11, 202523.3123.4923.3123.4423.261.12%5,966
Sep 10, 202523.1923.3223.1823.1823.00-0.26%8,165
Sep 9, 202523.2623.3123.2423.2423.06-0.19%5,650
Sep 8, 202523.1623.2923.1623.2923.111.38%4,444
Sep 5, 202522.9723.0722.8622.9722.790.98%144,788
Sep 4, 202522.6522.8122.6522.7522.570.46%3,131
Sep 3, 202522.6722.7622.6022.6422.47-0.79%106,171
Sep 2, 202522.7522.8222.6522.8222.65-1.25%218,819
Aug 29, 202522.9723.1622.9723.1122.93-0.09%3,057
Aug 28, 202523.0523.1823.0523.1322.950.19%1,663
Aug 27, 202523.0623.1322.9223.0922.910.05%4,273
Aug 26, 202523.0523.1222.9823.0822.90-0.13%20,566
Aug 25, 202523.2923.3223.0623.1122.93-0.79%7,353
Aug 22, 202522.9923.3522.9923.2923.111.09%7,090
Aug 21, 202523.1523.1523.0123.0422.87-0.69%2,826
Aug 20, 202523.2423.2523.1223.2023.020.48%7,851
Aug 19, 202523.1623.1823.0323.0922.910.50%3,799
Aug 18, 202522.9323.0722.8822.9822.80-0.43%182,159
Aug 15, 202523.0523.1223.0123.0822.900.33%5,399
Aug 14, 202523.0623.0822.9423.0022.83-0.51%2,874
Aug 13, 202523.0323.1623.0123.1222.940.56%7,263
Aug 12, 202522.8923.0322.8722.9922.820.34%14,069
Aug 11, 202522.8922.9622.8622.9122.74-0.16%2,849
Aug 8, 202523.0223.0322.9422.9522.780.04%8,036
Aug 7, 202522.9622.9622.8522.9422.770.44%4,423
Aug 6, 202522.7522.9022.7522.8422.671.14%3,804
Aug 5, 202522.5222.6422.4622.5822.410.23%3,844
Aug 4, 202522.4322.5822.3822.5322.361.42%7,203
Aug 1, 202522.1522.2422.0922.2222.050.79%13,262
Jul 31, 202522.1222.1622.0422.0421.87-0.74%7,793
Jul 30, 202522.2422.3622.2122.2122.04-0.58%1,768
Jul 29, 202522.3122.3622.2522.3422.170.04%2,925
Jul 28, 202522.3822.3822.2922.3322.16-0.56%6,149
Jul 25, 202522.3022.4922.2922.4522.28-0.35%4,132
Jul 24, 202522.6222.6222.5322.5322.36-0.72%13,916
Jul 23, 202522.6722.7622.6022.6922.520.14%7,704
Jul 22, 202522.5322.6822.5322.6622.490.98%6,921
Jul 21, 202522.3622.5222.3622.4422.271.45%5,524
Jul 18, 202522.2322.2322.1222.1221.95-0.18%9,586
Jul 17, 202522.1322.1622.1022.1621.99-0.18%14,423