Skip to main content
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
22.44
+0.18 (0.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4022.5322.4022.4422.440.81%6,017
Jun 25, 202622.3922.3922.2422.2622.260.88%5,883
Jun 24, 202621.9922.1121.9722.0722.071.12%5,747
Jun 23, 202621.8321.9421.8021.8221.82-1.11%12,803
Jun 22, 202621.8522.1421.8422.0722.07-0.38%11,957
Jun 18, 202622.2422.2422.0922.1522.15-0.36%11,377
Jun 17, 202622.4922.5322.2322.2322.23-1.45%7,902
Jun 16, 202622.5822.6122.5222.5622.560.10%2,949
Jun 15, 202622.7822.7822.5122.5322.53-0.50%12,531
Jun 12, 202622.9022.9922.5422.9722.650.44%4,588
Jun 11, 202622.5422.9222.4322.8722.551.79%7,006
Jun 10, 202622.5022.6922.4622.4622.150.69%6,564
Jun 9, 202622.3322.4022.1822.3122.000.60%8,546
Jun 8, 202622.2822.2822.1822.1821.870.39%6,940
Jun 5, 202622.3222.3422.0222.0921.78-1.95%10,285
Jun 4, 202622.5122.5522.4722.5322.220.27%5,622
Jun 3, 202622.5322.5322.3822.4722.16-1.17%8,797
Jun 2, 202622.7922.8022.6922.7422.42-0.24%12,153
Jun 1, 202622.7723.0222.7222.7922.47-1.63%20,397
May 29, 202623.1523.2523.1523.1722.850.33%2,887
May 28, 202623.0223.1723.0223.1022.770.13%4,195
May 27, 202623.0723.1023.0323.0722.74-0.19%9,862
May 26, 202623.0623.1223.0423.1122.790.85%3,572
May 22, 202623.0123.0222.7922.9222.60-1.05%14,406
May 21, 202623.0823.1922.9523.1622.840.12%13,516
May 20, 202622.8323.1922.7923.1322.811.14%11,839
May 19, 202622.8422.9822.7522.8722.55-0.33%7,958
May 18, 202622.8722.9522.7722.9522.63-0.37%11,430
May 15, 202623.1323.1322.9123.0322.71-1.64%10,253
May 14, 202623.4523.5323.3923.4223.09-0.80%14,933
May 13, 202623.4123.6523.4123.6123.280.02%7,295
May 12, 202623.6223.6723.4823.6023.27-1.13%7,920
May 11, 202623.9523.9823.8523.8723.540.19%5,596
May 8, 202623.8023.8723.7523.8323.490.25%12,087
May 7, 202624.0424.0623.7323.7723.44-1.57%12,614
May 6, 202624.1724.1824.1124.1523.812.18%3,351
May 5, 202623.5723.6923.5223.6323.300.90%5,128
May 4, 202623.4923.5423.3523.4223.09-1.35%6,303
May 1, 202623.6723.9223.6723.7423.41-0.38%5,874
Apr 30, 202623.5323.8723.5323.8323.503.05%14,551
Apr 29, 202623.4023.4023.1323.1322.80-1.66%11,396
Apr 28, 202623.4723.5923.4423.5223.19-0.50%5,676
Apr 27, 202623.6423.6923.6023.6323.30-0.27%11,305
Apr 24, 202623.5523.7523.5323.7023.370.19%17,020
Apr 23, 202623.7923.7923.5323.6523.32-0.42%9,000
Apr 22, 202623.9123.9123.7323.7523.420.09%12,599
Apr 21, 202624.0824.0823.7323.7323.40-1.56%6,305
Apr 20, 202624.1224.1624.0424.1123.77-0.47%5,121
Apr 17, 202624.1824.3824.1524.2223.881.04%11,997
Apr 16, 202623.9824.0223.8923.9723.64-0.08%11,280
Apr 15, 202623.9424.0623.8823.9923.660.21%5,646
Apr 14, 202623.7723.9523.7723.9423.611.46%6,118
Apr 13, 202623.2723.6023.2723.6023.270.11%2,498
Apr 10, 202623.5923.6623.5623.5723.240.27%2,189
Apr 9, 202623.2623.6323.2623.5123.18-0.18%10,375
Apr 8, 202623.6523.7223.4123.5523.223.99%9,254
Apr 7, 202622.5222.6522.3522.6522.33-0.12%2,768
Apr 6, 202622.5622.7422.5622.6722.360.50%3,208
Apr 2, 202622.6022.6022.4922.5622.25-0.49%2,067
Apr 1, 202622.6922.8322.6222.6722.351.39%15,716
Mar 31, 202622.1722.3622.0622.3622.052.48%14,005
Mar 30, 202621.9522.0221.7621.8221.520.29%39,273
Mar 27, 202621.8921.9421.6721.7621.45-1.51%24,201
Mar 26, 202622.1722.3322.0522.0921.78-1.63%41,789
Mar 25, 202622.5922.5922.4522.4622.140.65%4,004
Mar 24, 202622.2322.4222.2322.3122.00-0.67%8,934
Mar 23, 202622.4922.7122.4022.4622.150.61%15,545
Mar 20, 202622.9822.9922.2522.3222.01-3.47%48,996
Mar 19, 202622.8223.2622.7923.1322.80-0.41%35,703
Mar 18, 202623.4523.4523.1823.2222.90-1.19%3,520
Mar 17, 202623.6323.7423.4323.5023.170.38%16,885
Mar 16, 202623.4323.6023.4323.5323.082.02%8,213
Mar 13, 202623.3523.4123.0523.0722.63-1.20%13,970
Mar 12, 202623.4623.4623.2923.3522.90-1.76%10,344
Mar 11, 202623.8723.8723.6523.7723.31-1.10%13,057
Mar 10, 202624.1724.2924.0024.0323.570.27%15,251
Mar 9, 202623.6724.0423.4923.9723.51-0.42%15,790
Mar 6, 202624.0024.1623.8624.0723.61-0.39%28,483
Mar 5, 202624.3524.3524.0124.1623.70-1.47%5,114
Mar 4, 202624.4324.5624.3524.5224.060.41%4,972
Mar 3, 202624.2224.4724.0424.4223.96-2.55%13,130
Mar 2, 202625.0725.1424.9225.0624.59-1.88%8,464
Feb 27, 202625.5925.5925.4825.5425.060.18%2,874
Feb 26, 202625.4525.5525.4025.5025.010.33%11,893
Feb 25, 202625.2925.4925.2625.4124.930.77%4,997
Feb 24, 202625.1725.2925.1725.2224.74-0.04%23,407
Feb 23, 202625.2525.3625.1825.2324.75-0.36%16,680
Feb 20, 202625.0725.3525.0725.3224.841.00%12,736
Feb 19, 202625.0125.0724.9325.0724.59-0.18%10,038
Feb 18, 202625.1525.2525.0725.1124.63-0.91%35,699
Feb 17, 202625.2625.3925.1525.3424.860.40%30,851
Feb 13, 202625.1325.3125.0925.2424.760.24%17,006
Feb 12, 202625.3025.3325.1125.1824.70-0.39%27,156
Feb 11, 202625.2825.3425.1925.2824.800.55%10,304
Feb 10, 202625.0925.2025.0425.1424.661.39%25,315
Feb 9, 202624.6224.8524.6224.8024.331.56%11,124
Feb 6, 202624.3124.4224.2924.4223.950.60%5,168
Feb 5, 202624.3024.3424.1624.2723.81-0.55%18,833
Feb 4, 202624.3424.4824.2824.4023.940.97%21,815
Feb 3, 202624.0824.2124.0824.1723.710.39%21,990