Skip to main content
iShares International Developed Real Estate ETF (IFGL)
NASDAQ: IFGL · Real-Time Price · USD
23.52
-0.11 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IFGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4723.5923.4423.5223.52-0.50%5,676
Apr 27, 202623.6423.6923.6023.6323.63-0.27%11,305
Apr 24, 202623.5523.7523.5323.7023.700.19%17,020
Apr 23, 202623.7923.7923.5323.6523.65-0.42%9,000
Apr 22, 202623.9123.9123.7323.7523.750.09%12,599
Apr 21, 202624.0824.0823.7323.7323.73-1.56%6,305
Apr 20, 202624.1224.1624.0424.1124.11-0.47%5,121
Apr 17, 202624.1824.3824.1524.2224.221.04%11,997
Apr 16, 202623.9824.0223.8923.9723.97-0.08%11,280
Apr 15, 202623.9424.0623.8823.9923.990.21%5,646
Apr 14, 202623.7723.9523.7723.9423.941.46%6,118
Apr 13, 202623.2723.6023.2723.6023.600.11%2,498
Apr 10, 202623.5923.6623.5623.5723.570.27%2,189
Apr 9, 202623.2623.6323.2623.5123.51-0.18%10,375
Apr 8, 202623.6523.7223.4123.5523.553.99%9,254
Apr 7, 202622.5222.6522.3522.6522.65-0.12%2,768
Apr 6, 202622.5622.7422.5622.6722.670.50%3,208
Apr 2, 202622.6022.6022.4922.5622.56-0.49%2,067
Apr 1, 202622.6922.8322.6222.6722.671.39%15,716
Mar 31, 202622.1722.3622.0622.3622.362.47%14,005
Mar 30, 202621.9522.0221.7621.8221.820.29%39,273
Mar 27, 202621.8921.9421.6721.7621.76-1.51%24,201
Mar 26, 202622.1722.3322.0522.0922.09-1.63%41,789
Mar 25, 202622.5922.5922.4522.4622.460.65%4,004
Mar 24, 202622.2322.4222.2322.3122.31-0.67%8,934
Mar 23, 202622.4922.7122.4022.4622.460.61%15,545
Mar 20, 202622.9822.9922.2522.3222.32-3.47%48,996
Mar 19, 202622.8223.2622.7923.1323.13-0.41%35,703
Mar 18, 202623.4523.4523.1823.2223.22-1.19%3,520
Mar 17, 202623.6323.7423.4323.5023.50-0.13%16,885
Mar 16, 202623.4323.6023.4323.5323.412.02%8,213
Mar 13, 202623.3523.4123.0523.0722.95-1.20%13,970
Mar 12, 202623.4623.4623.2923.3523.23-1.76%10,344
Mar 11, 202623.8723.8723.6523.7723.64-1.10%13,057
Mar 10, 202624.1724.2924.0024.0323.910.27%15,251
Mar 9, 202623.6724.0423.4923.9723.84-0.42%15,790
Mar 6, 202624.0024.1623.8624.0723.94-0.38%28,483
Mar 5, 202624.3524.3524.0124.1624.04-1.47%5,114
Mar 4, 202624.4324.5624.3524.5224.400.41%4,972
Mar 3, 202624.2224.4724.0424.4224.30-2.55%13,130
Mar 2, 202625.0725.1424.9225.0624.93-1.88%8,464
Feb 27, 202625.5925.5925.4825.5425.410.18%2,874
Feb 26, 202625.4525.5525.4025.5025.370.33%11,893
Feb 25, 202625.2925.4925.2625.4125.280.77%4,997
Feb 24, 202625.1725.2925.1725.2225.09-0.04%23,407
Feb 23, 202625.2525.3625.1825.2325.10-0.36%16,680
Feb 20, 202625.0725.3525.0725.3225.191.00%12,736
Feb 19, 202625.0125.0724.9325.0724.94-0.18%10,038
Feb 18, 202625.1525.2525.0725.1124.98-0.91%35,699
Feb 17, 202625.2625.3925.1525.3425.210.40%30,851
Feb 13, 202625.1325.3125.0925.2425.110.23%17,006
Feb 12, 202625.3025.3325.1125.1825.05-0.38%27,156
Feb 11, 202625.2825.3425.1925.2825.150.54%10,304
Feb 10, 202625.0925.2025.0425.1425.011.39%25,315
Feb 9, 202624.6224.8524.6224.8024.671.56%11,124
Feb 6, 202624.3124.4224.2924.4224.290.60%5,168
Feb 5, 202624.3024.3424.1624.2724.15-0.55%18,833
Feb 4, 202624.3424.4824.2824.4024.280.96%21,815
Feb 3, 202624.0824.2124.0824.1724.050.39%21,990
Feb 2, 202624.0424.1424.0124.0823.95-0.45%27,245
Jan 30, 202624.2624.2724.1024.1824.06-1.07%14,654
Jan 29, 202624.3724.5024.1624.4524.321.05%16,767
Jan 28, 202624.1224.1924.0524.1924.07-0.05%18,187
Jan 27, 202624.1124.2324.0624.2024.081.05%12,658
Jan 26, 202624.0124.0523.9323.9523.830.83%7,118
Jan 23, 202623.6423.8023.5923.7623.630.21%1,593
Jan 22, 202623.6823.7523.6323.7123.580.87%23,899
Jan 21, 202623.4623.5423.3723.5023.38-0.06%16,584
Jan 20, 202623.5823.6623.4823.5223.40-1.30%8,867
Jan 16, 202623.8623.9123.7823.8323.700.32%12,165
Jan 15, 202623.7623.8823.6723.7523.630.66%33,428
Jan 14, 202623.5623.6723.5523.6023.480.17%8,267
Jan 13, 202623.6823.6823.5023.5623.44-0.72%24,509
Jan 12, 202623.6223.7423.6123.7323.600.30%13,502
Jan 9, 202623.6023.6723.5423.6623.530.06%4,198
Jan 8, 202623.5223.6723.5223.6423.520.83%13,639
Jan 7, 202623.4923.5523.4123.4523.330.82%17,474
Jan 6, 202623.3323.3323.2123.2623.140.19%8,177
Jan 5, 202623.0323.2522.9423.2123.090.40%5,098
Jan 2, 202623.2023.2023.0823.1223.000.12%6,296
Dec 31, 202523.0923.1723.0123.0922.97-0.35%25,440
Dec 30, 202523.1423.2823.1323.1723.050.32%32,519
Dec 29, 202523.0923.1523.0523.1022.980.16%13,028
Dec 26, 202523.1623.1623.0323.0622.94-0.06%15,704
Dec 24, 202523.0823.0923.0623.0722.960.19%2,863
Dec 23, 202523.0323.0822.9523.0322.910.85%8,116
Dec 22, 202522.7622.8422.7322.8422.720.31%13,701
Dec 19, 202522.7922.8922.7222.7722.65-0.08%33,902
Dec 18, 202522.8022.8922.7422.7822.670.53%12,700
Dec 17, 202522.6422.7822.6022.6622.55-0.07%9,140
Dec 16, 202522.6922.7322.5822.6822.560.13%10,842
Dec 15, 202522.7222.7322.5822.6522.53-1.26%19,539
Dec 12, 202522.9723.0122.8922.9422.510.26%7,689
Dec 11, 202522.8522.9822.8422.8822.450.02%14,532
Dec 10, 202522.6022.9222.6022.8822.451.02%16,070
Dec 9, 202522.6422.7622.5822.6422.22-0.36%45,805
Dec 8, 202522.8322.9022.7122.7322.30-0.50%9,728
Dec 5, 202523.0123.0122.7722.8422.42-0.26%4,864
Dec 4, 202522.9523.0022.8622.9022.47-0.56%7,119
Dec 3, 202523.0023.0522.9523.0322.600.30%11,392