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 29, 2020 31.71 31.87 31.61 31.76 8,900 +0.18(+0.58%)
May 28, 2020 31.63 31.77 31.55 31.58 43,793 +0.45(+1.44%)
May 27, 2020 30.98 31.13 30.85 31.13 4,390 +0.42(+1.36%)
May 26, 2020 30.73 30.80 30.71 30.71 2,443 +1.03(+3.47%)
May 22, 2020 29.48 29.68 29.48 29.68 1,100 +0.17(+0.58%)
May 21, 2020 29.51 29.56 29.47 29.51 1,607 -0.11(-0.37%)
May 20, 2020 29.80 29.80 29.62 29.62 2,167 +0.05(+0.17%)
May 19, 2020 29.76 29.78 29.57 29.57 2,698 -0.09(-0.29%)
May 18, 2020 29.22 29.67 29.22 29.66 5,974 +1.01(+3.52%)
May 15, 2020 28.53 28.65 28.50 28.65 3,800 -0.02(-0.08%)
May 14, 2020 28.26 28.67 28.03 28.67 4,113 -0.23(-0.80%)
May 13, 2020 29.18 29.22 28.79 28.90 7,915 -0.46(-1.56%)
May 12, 2020 29.99 29.99 29.33 29.36 3,883 -0.96(-3.15%)
May 11, 2020 30.12 30.38 30.02 30.31 8,554 -0.20(-0.64%)
May 08, 2020 30.43 30.53 30.32 30.51 1,800 +0.39(+1.30%)
May 07, 2020 30.01 30.25 29.97 30.12 6,634 +0.75(+2.56%)
May 06, 2020 29.87 29.87 29.36 29.36 3,205 -0.50(-1.66%)
May 05, 2020 29.79 29.87 29.79 29.86 2,001 +0.22(+0.74%)
May 04, 2020 29.64 29.66 29.45 29.64 2,323 -0.42(-1.41%)
May 01, 2020 30.16 30.16 30.01 30.06 2,000 -0.61(-2.00%)
Apr 30, 2020 30.63 30.76 30.53 30.68 4,167 +0.06(+0.19%)
Apr 29, 2020 30.41 30.62 30.41 30.62 1,760 +0.72(+2.41%)
Apr 28, 2020 30.33 30.33 29.87 29.90 2,965 +0.19(+0.65%)
Apr 27, 2020 29.61 29.71 29.61 29.71 3,242 +0.22(+0.74%)
Apr 24, 2020 29.40 29.49 29.15 29.49 4,700 +0.44(+1.51%)
Apr 23, 2020 29.28 29.48 29.05 29.05 2,394 -0.18(-0.62%)
Apr 22, 2020 29.50 29.50 29.05 29.23 5,330 +0.10(+0.33%)
Apr 21, 2020 28.97 29.23 28.97 29.13 5,879 -0.58(-1.94%)
Apr 20, 2020 29.65 29.91 29.25 29.71 3,321 -0.41(-1.35%)
Apr 17, 2020 30.12 30.12 29.91 30.12 2,700 +0.80(+2.72%)
Apr 16, 2020 29.69 29.69 29.09 29.32 7,466 -0.46(-1.53%)
Apr 15, 2020 29.81 29.86 29.66 29.78 6,744 -1.02(-3.31%)
Apr 14, 2020 30.95 31.11 30.71 30.80 8,014 -0.52(-1.67%)
Apr 13, 2020 31.27 31.42 31.12 31.32 62,874 -0.13(-0.40%)
Apr 09, 2020 30.96 31.45 30.96 31.44 10,700 +1.05(+3.45%)
Apr 08, 2020 30.26 30.46 30.21 30.39 4,907 +0.94(+3.18%)
Apr 07, 2020 30.30 30.35 29.46 29.46 3,659 +0.61(+2.11%)
Apr 06, 2020 28.73 28.87 28.73 28.85 7,136 +0.86(+3.09%)
Apr 03, 2020 28.11 28.11 27.56 27.98 2,800 -0.58(-2.02%)
Apr 02, 2020 28.54 28.66 28.32 28.56 15,937 -0.22(-0.76%)
Apr 01, 2020 28.96 28.96 28.78 28.78 1,445 -0.76(-2.58%)
Mar 31, 2020 29.34 29.71 29.34 29.54 1,702 +0.19(+0.65%)
Mar 30, 2020 29.00 29.35 28.94 29.35 9,821 +0.17(+0.58%)
Mar 27, 2020 28.51 29.45 28.47 29.18 5,200 -0.58(-1.94%)
Mar 26, 2020 28.26 29.76 28.25 29.76 10,579 +1.21(+4.23%)
Mar 25, 2020 27.81 29.04 27.70 28.55 11,005 +0.41(+1.46%)
Mar 24, 2020 27.70 28.14 27.68 28.14 7,382 +2.40(+9.33%)
Mar 23, 2020 26.12 26.27 25.74 25.74 3,900 -0.48(-1.82%)
Mar 20, 2020 26.01 27.21 26.00 26.22 6,200 +0.84(+3.32%)
Mar 19, 2020 24.42 25.67 24.42 25.38 4,495 +0.88(+3.59%)
Mar 18, 2020 25.70 25.70 24.38 24.50 9,640 -2.09(-7.88%)
Mar 17, 2020 26.61 26.75 26.32 26.59 3,901 -1.17(-4.22%)
Mar 16, 2020 27.81 28.35 27.60 27.76 15,859 -3.85(-12.19%)
Mar 13, 2020 32.24 32.37 31.15 31.61 5,100 +0.01(+0.04%)
Mar 12, 2020 32.93 32.93 31.30 31.60 13,232 -4.31(-12.01%)
Mar 11, 2020 36.78 36.78 35.79 35.92 4,871 -1.19(-3.21%)
Mar 10, 2020 37.85 37.90 36.49 37.11 15,735 -0.36(-0.97%)
Mar 09, 2020 37.80 38.00 37.47 37.47 5,101 -1.93(-4.90%)
Mar 06, 2020 39.54 39.54 39.40 39.40 3,000 -0.82(-2.04%)
Mar 05, 2020 40.34 40.34 40.11 40.22 1,020 -0.37(-0.92%)
Mar 04, 2020 40.21 40.78 40.21 40.59 9,103 +0.84(+2.10%)
Mar 03, 2020 40.04 40.08 39.76 39.76 1,692 +0.69(+1.77%)
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.