Skip to main content
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
24.16
-0.36 (-1.47%)
Mar 5, 2026, 4:00 PM EST - Market closed

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3524.3524.0124.1624.16-1.47%5,114
Mar 4, 202624.4324.5624.3524.5224.520.41%4,972
Mar 3, 202624.2224.4724.0424.4224.42-2.55%13,130
Mar 2, 202625.0725.1424.9225.0625.06-1.88%8,464
Feb 27, 202625.5925.5925.4825.5425.540.18%2,874
Feb 26, 202625.4525.5525.4025.5025.500.33%11,893
Feb 25, 202625.2925.4925.2625.4125.410.77%4,997
Feb 24, 202625.1725.2925.1725.2225.22-0.04%23,407
Feb 23, 202625.2525.3625.1825.2325.23-0.36%16,680
Feb 20, 202625.0725.3525.0725.3225.321.00%12,736
Feb 19, 202625.0125.0724.9325.0725.07-0.18%10,038
Feb 18, 202625.1525.2525.0725.1125.11-0.91%35,699
Feb 17, 202625.2625.3925.1525.3425.340.40%30,851
Feb 13, 202625.1325.3125.0925.2425.240.23%17,006
Feb 12, 202625.3025.3325.1125.1825.18-0.38%27,156
Feb 11, 202625.2825.3425.1925.2825.280.54%10,304
Feb 10, 202625.0925.2025.0425.1425.141.39%25,315
Feb 9, 202624.6224.8524.6224.8024.801.56%11,124
Feb 6, 202624.3124.4224.2924.4224.420.60%5,168
Feb 5, 202624.3024.3424.1624.2724.27-0.55%18,833
Feb 4, 202624.3424.4824.2824.4024.400.96%21,815
Feb 3, 202624.0824.2124.0824.1724.170.39%21,990
Feb 2, 202624.0424.1424.0124.0824.08-0.45%27,245
Jan 30, 202624.2624.2724.1024.1824.18-1.07%14,654
Jan 29, 202624.3724.5024.1624.4524.441.05%16,767
Jan 28, 202624.1224.1924.0524.1924.19-0.05%18,187
Jan 27, 202624.1124.2324.0624.2024.201.05%12,658
Jan 26, 202624.0124.0523.9323.9523.950.83%7,118
Jan 23, 202623.6423.8023.5923.7623.760.21%1,593
Jan 22, 202623.6823.7523.6323.7123.710.87%23,899
Jan 21, 202623.4623.5423.3723.5023.50-0.06%16,584
Jan 20, 202623.5823.6623.4823.5223.52-1.30%8,867
Jan 16, 202623.8623.9123.7823.8323.830.32%12,165
Jan 15, 202623.7623.8823.6723.7523.750.66%33,428
Jan 14, 202623.5623.6723.5523.6023.600.17%8,267
Jan 13, 202623.6823.6823.5023.5623.56-0.72%24,509
Jan 12, 202623.6223.7423.6123.7323.730.30%13,502
Jan 9, 202623.6023.6723.5423.6623.650.06%4,198
Jan 8, 202623.5223.6723.5223.6423.640.83%13,639
Jan 7, 202623.4923.5523.4123.4523.450.82%17,474
Jan 6, 202623.3323.3323.2123.2623.260.19%8,177
Jan 5, 202623.0323.2522.9423.2123.210.40%5,098
Jan 2, 202623.2023.2023.0823.1223.120.12%6,296
Dec 31, 202523.0923.1723.0123.0923.09-0.35%25,440
Dec 30, 202523.1423.2823.1323.1723.170.32%32,519
Dec 29, 202523.0923.1523.0523.1023.100.16%13,028
Dec 26, 202523.1623.1623.0323.0623.06-0.06%15,704
Dec 24, 202523.0823.0923.0623.0723.070.19%2,863
Dec 23, 202523.0323.0822.9523.0323.030.85%8,116
Dec 22, 202522.7622.8422.7322.8422.840.31%13,701
Dec 19, 202522.7922.8922.7222.7722.77-0.08%33,902
Dec 18, 202522.8022.8922.7422.7822.780.53%12,700
Dec 17, 202522.6422.7822.6022.6622.66-0.07%9,140
Dec 16, 202522.6922.7322.5822.6822.680.13%10,842
Dec 15, 202522.7222.7322.5822.6522.65-1.26%19,539
Dec 12, 202522.9723.0122.8922.9422.630.26%7,689
Dec 11, 202522.8522.9822.8422.8822.570.02%14,532
Dec 10, 202522.6022.9222.6022.8822.561.02%16,070
Dec 9, 202522.6422.7622.5822.6422.34-0.36%45,805
Dec 8, 202522.8322.9022.7122.7322.42-0.50%9,728
Dec 5, 202523.0123.0122.7722.8422.53-0.26%4,864
Dec 4, 202522.9523.0022.8622.9022.59-0.56%7,119
Dec 3, 202523.0023.0522.9523.0322.720.30%11,392
Dec 2, 202523.0723.0822.8822.9622.650.03%11,679
Dec 1, 202523.0323.4522.9522.9522.64-0.71%9,702
Nov 28, 202523.0023.1523.0023.1222.800.13%1,552
Nov 26, 202523.0623.1523.0623.0922.770.79%1,528
Nov 25, 202522.7222.9522.7222.9122.590.93%8,082
Nov 24, 202522.6522.7422.6022.7022.390.35%5,459
Nov 21, 202522.4322.6922.4322.6222.311.37%3,274
Nov 20, 202522.5622.6022.2622.3122.01-1.20%8,861
Nov 19, 202522.6522.7122.5122.5822.27-0.23%2,707
Nov 18, 202522.6022.6722.6022.6322.32-0.43%2,275
Nov 17, 202522.9122.9122.7022.7322.42-0.86%2,623
Nov 14, 202522.8722.9622.8622.9322.610.24%12,338
Nov 13, 202523.0223.1222.8522.8722.56-1.49%11,372
Nov 12, 202523.1423.2723.1423.2222.900.52%6,791
Nov 11, 202523.0423.1423.0423.1022.780.74%6,116
Nov 10, 202522.8822.9922.8022.9322.610.31%7,219
Nov 7, 202522.7622.8922.7222.8622.540.50%10,752
Nov 6, 202522.7522.8322.6722.7422.430.21%8,410
Nov 5, 202522.7022.7722.6322.7022.390.22%9,303
Nov 4, 202522.5922.7322.5622.6522.34-0.11%17,274
Nov 3, 202522.7022.7222.6122.6722.36-0.24%8,150
Oct 31, 202522.7322.7622.6222.7322.42-0.70%35,824
Oct 30, 202522.8022.9422.8022.8922.57-0.87%5,102
Oct 29, 202523.2423.2922.9823.0922.77-1.40%5,452
Oct 28, 202523.3823.4823.3423.4223.10-0.02%5,280
Oct 27, 202523.4023.4623.3623.4223.100.06%5,231
Oct 24, 202523.3323.4623.3223.4123.09-0.12%8,076
Oct 23, 202523.4523.4623.3923.4323.120.58%9,410
Oct 22, 202523.2123.3623.2123.3022.980.37%13,170
Oct 21, 202523.1823.2423.1423.2222.90-0.36%3,567
Oct 20, 202523.2323.3023.1623.3022.980.58%1,363
Oct 17, 202523.1423.2323.0023.1722.850.26%4,565
Oct 16, 202523.0823.2023.0423.1122.790.87%196,739
Oct 15, 202522.8522.9422.8322.9122.59-0.22%23,481
Oct 14, 202522.7123.0422.7122.9622.640.90%5,994
Oct 13, 202522.6722.7522.6722.7522.440.82%7,504
Oct 10, 202522.6822.7822.5722.5722.26-0.35%8,317