Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Developed Real Estate Ishares ETF (NQ: IFEU )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 35.48 35.57 35.46 35.55 6,517 +0.29(+0.84%)
May 30, 2019 35.25 35.25 35.25 35.25 152 -0.04(-0.11%)
May 29, 2019 35.25 35.29 35.25 35.29 1,239 -0.29(-0.83%)
May 28, 2019 35.58 35.58 35.58 35.58 109 -0.41(-1.13%)
May 24, 2019 35.99 35.99 35.99 35.99 105 +0.39(+1.09%)
May 23, 2019 35.57 35.74 35.24 35.60 4,873 -0.20(-0.56%)
May 22, 2019 35.80 35.80 35.80 35.80 334 -0.31(-0.87%)
May 21, 2019 36.12 36.12 36.11 36.12 3,875 +0.12(+0.34%)
May 20, 2019 36.00 36.00 36.00 36.00 1,368 +0.01(+0.03%)
May 17, 2019 36.13 36.13 35.98 35.98 2,102 -0.32(-0.89%)
May 16, 2019 36.31 36.31 36.31 36.31 189 +0.34(+0.95%)
May 15, 2019 35.97 35.97 35.97 35.97 185 -0.09(-0.25%)
May 14, 2019 35.98 36.06 35.98 36.06 626 +0.03(+0.09%)
May 13, 2019 35.89 36.02 35.89 36.02 4,691 -0.22(-0.60%)
May 10, 2019 36.13 36.24 36.13 36.24 1,051 +0.23(+0.63%)
May 09, 2019 35.95 36.01 35.95 36.01 989 +0.10(+0.27%)
May 08, 2019 35.92 35.92 35.92 74 +0.00(+0.00%)
May 07, 2019 36.07 36.07 35.78 35.92 4,929 +0.14(+0.40%)
May 06, 2019 35.73 35.78 35.73 35.78 970 -0.04(-0.11%)
May 03, 2019 35.81 35.81 35.81 3 +0.00(+0.00%)
May 02, 2019 35.82 35.82 35.81 35.81 1,327 -0.15(-0.42%)
May 01, 2019 35.97 35.97 35.97 35.97 373 +0.19(+0.53%)
Apr 30, 2019 35.69 35.78 35.63 35.78 16,215 +0.01(+0.03%)
Apr 29, 2019 35.77 35.77 35.77 35.77 1,325 +0.01(+0.03%)
Apr 26, 2019 35.76 35.76 35.76 35.76 1,156 -0.14(-0.40%)
Apr 25, 2019 35.68 35.90 35.68 35.90 35,039 -0.14(-0.39%)
Apr 24, 2019 35.99 36.12 35.99 36.04 1,655 +0.32(+0.89%)
Apr 23, 2019 35.65 35.75 35.58 35.72 5,445 -0.12(-0.32%)
Apr 22, 2019 35.92 35.92 35.83 35.83 2,388 +0.01(+0.02%)
Apr 18, 2019 35.90 35.90 35.78 35.83 2,523 -0.09(-0.26%)
Apr 17, 2019 35.82 35.95 35.79 35.92 1,575 -0.31(-0.84%)
Apr 16, 2019 36.27 36.27 36.22 36.22 3,378 +0.13(+0.37%)
Apr 15, 2019 36.11 36.11 36.09 36.09 695 -0.09(-0.26%)
Apr 12, 2019 36.22 36.33 36.18 36.18 735 -0.05(-0.13%)
Apr 11, 2019 36.34 36.34 36.23 36.23 2,979 +0.03(+0.08%)
Apr 10, 2019 36.18 36.20 36.18 36.20 1,441 +0.50(+1.41%)
Apr 09, 2019 35.85 35.85 35.70 35.70 669 -0.35(-0.97%)
Apr 08, 2019 36.15 36.15 36.04 36.05 1,834 -0.17(-0.46%)
Apr 05, 2019 36.20 36.25 36.19 36.22 5,466 -0.33(-0.90%)
Apr 04, 2019 36.43 36.55 36.43 36.55 1,569 -0.12(-0.32%)
Apr 03, 2019 36.54 36.69 36.54 36.66 3,912 +0.19(+0.51%)
Apr 02, 2019 36.26 36.48 36.26 36.48 745 +0.25(+0.70%)
Apr 01, 2019 36.26 36.39 36.22 36.22 2,483 +0.15(+0.40%)
Mar 29, 2019 36.08 36.08 36.08 36.08 210 -0.09(-0.24%)
Mar 28, 2019 36.18 36.18 36.16 36.17 910 -0.09(-0.24%)
Mar 27, 2019 36.31 36.31 36.25 36.25 659 -0.21(-0.57%)
Mar 26, 2019 36.52 36.52 36.46 36.46 888 +0.08(+0.21%)
Mar 25, 2019 36.38 36.38 36.38 187 +0.00(+0.00%)
Mar 22, 2019 36.14 36.38 36.14 36.38 2,312 -0.07(-0.18%)
Mar 21, 2019 36.45 36.45 36.44 36.45 643 +0.07(+0.19%)
Mar 20, 2019 36.59 36.59 36.37 36.38 2,068 -0.13(-0.36%)
Mar 19, 2019 36.54 36.55 36.51 36.51 3,012 +0.06(+0.16%)
Mar 18, 2019 36.38 36.46 36.38 36.46 2,305 +0.14(+0.39%)
Mar 15, 2019 36.19 36.31 36.19 36.31 2,119 +0.17(+0.47%)
Mar 14, 2019 36.14 36.17 36.12 36.14 1,063 +0.41(+1.16%)
Mar 13, 2019 35.64 35.73 35.64 35.73 1,673 +0.22(+0.61%)
Mar 12, 2019 35.55 35.65 35.51 35.51 1,083 +0.14(+0.40%)
Mar 11, 2019 35.15 35.39 35.15 35.37 3,274 +0.18(+0.51%)
Mar 08, 2019 35.20 35.25 35.19 35.19 3,815 +0.30(+0.87%)
Mar 07, 2019 34.87 34.89 34.87 34.89 434 +0.10(+0.30%)
Mar 06, 2019 34.92 34.92 34.79 34.79 1,681 -0.36(-1.02%)
Mar 05, 2019 35.02 35.14 35.02 35.14 1,810 +0.31(+0.89%)
Mar 04, 2019 34.82 34.83 34.79 34.83 1,831 -0.28(-0.81%)
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.