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 (%)
Feb 29, 2016 34.03 34.28 34.03 34.11 2,304 -0.02(-0.06%)
Feb 26, 2016 34.25 34.29 34.03 34.13 2,595 -0.12(-0.35%)
Feb 25, 2016 34.14 34.41 34.13 34.25 3,574 +0.19(+0.56%)
Feb 24, 2016 33.60 34.14 33.60 34.06 45,369 -0.30(-0.88%)
Feb 23, 2016 34.84 34.84 34.20 34.36 1,803 -0.36(-1.03%)
Feb 22, 2016 34.62 35.16 34.62 34.72 10,730 -0.57(-1.62%)
Feb 19, 2016 34.57 35.30 34.57 35.29 30,622 +0.67(+1.94%)
Feb 18, 2016 34.77 35.02 34.62 34.62 2,441 -0.18(-0.52%)
Feb 17, 2016 34.97 34.97 34.79 34.80 1,842 +0.65(+1.91%)
Feb 16, 2016 34.45 34.45 33.95 34.15 7,428 +0.24(+0.71%)
Feb 12, 2016 33.60 33.91 33.91 33.91 65,500 +0.26(+0.77%)
Feb 11, 2016 33.70 33.93 33.58 33.65 2,605 -0.45(-1.32%)
Feb 10, 2016 34.13 34.63 34.10 34.10 12,425 +0.64(+1.91%)
Feb 09, 2016 33.45 33.77 33.38 33.46 8,295 -0.30(-0.89%)
Feb 08, 2016 34.45 34.45 33.57 33.76 11,138 -1.23(-3.52%)
Feb 05, 2016 34.90 35.06 34.78 34.99 24,850 -0.63(-1.77%)
Feb 04, 2016 35.56 35.92 35.50 35.62 14,426 -0.62(-1.71%)
Feb 03, 2016 35.66 36.24 35.57 36.24 5,827 +0.92(+2.60%)
Feb 02, 2016 35.40 35.40 34.88 35.32 5,329 -0.26(-0.73%)
Feb 01, 2016 35.30 35.81 35.30 35.58 26,060 -0.36(-1.00%)
Jan 29, 2016 35.37 35.94 35.05 35.94 8,009 +1.29(+3.72%)
Jan 28, 2016 35.15 35.15 34.47 34.65 5,939 +0.15(+0.43%)
Jan 27, 2016 34.95 34.96 34.25 34.50 22,480 -0.35(-1.00%)
Jan 26, 2016 34.89 35.09 34.79 34.85 2,469 +0.27(+0.78%)
Jan 25, 2016 34.39 34.83 34.39 34.58 10,416 +0.09(+0.26%)
Jan 22, 2016 34.63 34.64 34.34 34.49 22,733 +1.13(+3.39%)
Jan 21, 2016 32.92 33.81 32.90 33.36 131,205 +0.01(+0.03%)
Jan 20, 2016 33.35 33.76 32.72 33.35 22,599 -0.72(-2.11%)
Jan 19, 2016 34.11 34.20 33.75 34.07 19,803 +0.01(+0.03%)
Jan 15, 2016 34.49 34.06 34.06 34.06 19,300 -1.45(-4.08%)
Jan 14, 2016 35.03 35.51 34.82 35.51 21,975 +0.58(+1.65%)
Jan 13, 2016 35.44 35.77 34.80 34.93 4,314 -0.81(-2.26%)
Jan 12, 2016 35.62 35.74 35.24 35.74 279,548 +0.49(+1.39%)
Jan 11, 2016 35.89 35.89 35.15 35.25 26,432 -0.24(-0.68%)
Jan 08, 2016 35.97 35.97 35.36 35.49 22,032 -0.14(-0.39%)
Jan 07, 2016 36.00 36.18 35.45 35.63 22,179 -0.77(-2.12%)
Jan 06, 2016 36.55 36.65 36.36 36.40 3,274 -0.43(-1.16%)
Jan 05, 2016 36.55 36.87 36.39 36.83 7,417 +0.23(+0.63%)
Jan 04, 2016 37.50 38.75 36.36 36.60 6,790 -0.99(-2.63%)
Dec 31, 2015 37.73 37.59 37.59 37.59 4,600 -0.13(-0.33%)
Dec 30, 2015 37.78 37.78 37.50 37.72 1,796 -0.06(-0.17%)
Dec 29, 2015 37.51 38.10 37.51 37.78 18,358 +0.38(+1.00%)
Dec 28, 2015 37.78 37.78 37.18 37.41 13,389 -0.24(-0.62%)
Dec 24, 2015 37.40 37.64 37.64 37.64 1,800 +0.37(+0.99%)
Dec 23, 2015 37.53 37.53 37.17 37.27 6,164 +0.36(+0.98%)
Dec 22, 2015 36.82 37.27 36.76 36.91 29,023 +0.25(+0.68%)
Dec 21, 2015 37.00 37.54 36.62 36.66 51,371 -0.51(-1.37%)
Dec 18, 2015 37.50 37.72 37.17 37.17 50,214 -0.52(-1.38%)
Dec 17, 2015 37.64 38.09 37.39 37.69 4,658 -0.53(-1.39%)
Dec 16, 2015 37.56 38.41 37.56 38.22 1,881 +0.99(+2.66%)
Dec 15, 2015 37.24 37.79 37.20 37.23 6,079 +0.01(+0.03%)
Dec 14, 2015 37.20 37.24 36.82 37.22 30,948 +0.08(+0.22%)
Dec 11, 2015 37.62 37.62 37.14 37.14 7,579 -0.54(-1.43%)
Dec 10, 2015 37.94 38.06 37.62 37.68 29,754 -0.14(-0.37%)
Dec 09, 2015 38.07 38.37 37.78 37.82 31,800 -0.26(-0.67%)
Dec 08, 2015 38.34 38.34 38.01 38.08 3,013 -0.40(-1.04%)
Dec 07, 2015 38.31 38.74 38.28 38.48 7,183 +0.23(+0.61%)
Dec 04, 2015 38.05 38.43 37.95 38.24 10,615 +0.36(+0.95%)
Dec 03, 2015 38.19 38.23 37.88 37.88 22,886 -0.29(-0.76%)
Dec 02, 2015 38.86 38.93 38.10 38.17 84,153 -0.60(-1.55%)
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.