Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

21.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.45 12.58 12.44 12.50 1,112,051 +0.34(+2.78%)
May 28, 2009 12.11 12.21 11.97 12.16 14,065 +0.19(+1.62%)
May 27, 2009 12.22 12.25 11.97 11.97 51,507 -0.04(-0.34%)
May 26, 2009 11.61 12.10 11.61 12.01 16,833 +0.56(+4.88%)
May 22, 2009 11.38 11.49 11.38 11.45 17,731 +0.25(+2.27%)
May 21, 2009 11.16 11.28 11.14 11.20 17,617 -0.25(-2.17%)
May 20, 2009 11.54 11.63 11.35 11.45 39,302 +0.06(+0.57%)
May 19, 2009 11.31 11.45 11.31 11.38 91,527 +0.13(+1.14%)
May 18, 2009 11.14 11.27 11.07 11.26 46,953 +0.32(+2.92%)
May 15, 2009 11.05 11.09 10.79 10.94 20,932 -0.06(-0.59%)
May 14, 2009 10.90 11.03 10.88 11.00 7,961 +0.22(+2.03%)
May 13, 2009 11.04 11.04 10.78 10.78 24,630 -0.40(-3.57%)
May 12, 2009 11.40 11.40 11.18 11.18 4,431 -0.04(-0.34%)
May 11, 2009 11.44 11.44 11.22 11.22 8,413 -0.30(-2.60%)
May 08, 2009 11.36 11.54 11.25 11.52 17,046 +0.39(+3.50%)
May 07, 2009 11.37 11.48 11.08 11.13 28,753 -0.22(-1.92%)
May 06, 2009 11.17 11.40 11.15 11.35 7,899 +0.37(+3.36%)
May 05, 2009 10.94 11.04 10.91 10.98 17,378 -0.13(-1.15%)
May 04, 2009 11.05 11.10 10.72 11.10 2,979 +0.65(+6.24%)
May 01, 2009 10.47 10.47 10.37 10.45 23,180 +0.13(+1.25%)
Apr 30, 2009 10.55 10.70 10.32 10.32 254,525 -0.06(-0.62%)
Apr 29, 2009 10.19 10.47 10.19 10.39 29,980 +0.42(+4.18%)
Apr 28, 2009 10.000 10.12 9.971 9.971 13,299 -0.14(-1.41%)
Apr 27, 2009 10.18 10.26 10.11 10.11 30,515 -0.39(-3.74%)
Apr 24, 2009 10.48 10.57 10.40 10.51 12,691 +0.20(+1.98%)
Apr 23, 2009 10.40 10.40 10.18 10.30 42,983 +0.20(+1.97%)
Apr 22, 2009 10.08 10.36 10.08 10.10 30,824 -0.10(-0.98%)
Apr 21, 2009 10.06 10.25 10.04 10.20 4,377 -0.02(-0.16%)
Apr 20, 2009 10.41 10.43 10.10 10.22 22,296 -0.49(-4.54%)
Apr 17, 2009 10.65 10.77 10.60 10.71 92,608 +0.09(+0.89%)
Apr 16, 2009 10.64 10.69 10.49 10.61 12,954 +0.06(+0.57%)
Apr 15, 2009 10.44 10.55 10.33 10.55 4,896 +0.06(+0.62%)
Apr 14, 2009 10.40 10.70 10.40 10.49 105,785 -0.15(-1.45%)
Apr 13, 2009 10.66 10.66 10.36 10.64 38,302 +0.20(+1.96%)
Apr 09, 2009 10.26 10.44 10.26 10.44 10,091 +0.55(+5.59%)
Apr 08, 2009 9.999 10.01 9.851 9.885 17,311 +0.03(+0.32%)
Apr 07, 2009 9.916 9.980 9.806 9.854 15,180 -0.25(-2.43%)
Apr 06, 2009 9.950 10.10 9.905 10.10 42,252 -0.03(-0.34%)
Apr 03, 2009 10.03 10.13 10.000 10.13 5,711 +0.02(+0.20%)
Apr 02, 2009 9.900 10.21 9.900 10.11 51,051 +0.70(+7.46%)
Apr 01, 2009 9.237 9.532 9.233 9.412 106,087 +0.18(+1.94%)
Mar 31, 2009 9.034 9.278 9.026 9.233 3,348,406 +0.28(+3.13%)
Mar 30, 2009 9.139 9.139 8.897 8.953 95,971 -0.60(-6.32%)
Mar 26, 2009 9.500 9.592 9.429 9.557 9,462 +0.26(+2.84%)
Mar 25, 2009 9.251 9.582 9.166 9.293 159,780 +0.04(+0.43%)
Mar 24, 2009 9.184 9.408 9.184 9.253 13,506 -0.31(-3.28%)
Mar 23, 2009 9.263 9.567 9.134 9.567 52,407 +0.82(+9.33%)
Mar 20, 2009 8.945 9.039 8.750 8.750 19,805 -0.34(-3.78%)
Mar 19, 2009 9.084 9.149 9.029 9.094 10,000 +0.03(+0.28%)
Mar 18, 2009 8.828 9.079 8.707 9.069 12,474 +0.28(+3.17%)
Mar 17, 2009 8.626 8.790 8.616 8.790 49,480 +0.17(+2.02%)
Mar 16, 2009 8.691 8.731 8.616 8.616 7,975 +0.28(+3.41%)
Mar 13, 2009 8.332 8.377 8.248 8.332 7,923 +0.12(+1.50%)
Mar 12, 2009 7.979 8.233 7.944 8.209 68,936 +0.27(+3.40%)
Mar 11, 2009 8.039 8.044 7.820 7.939 12,138 +0.11(+1.37%)
Mar 10, 2009 7.626 7.869 7.626 7.832 21,818 +0.55(+7.55%)
Mar 09, 2009 7.412 7.516 7.262 7.282 104,717 -0.39(-5.06%)
Mar 06, 2009 7.780 7.780 7.471 7.670 236,618 -0.19(-2.41%)
Mar 05, 2009 7.925 8.039 7.735 7.859 14,945 -0.42(-5.10%)
Mar 04, 2009 8.101 8.402 8.093 8.282 57,962 +0.35(+4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.