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 (%)
Sep 30, 2011 18.77 18.77 18.75 18.76 1,941 -0.68(-3.51%)
Sep 29, 2011 19.44 19.52 18.92 19.45 17,073 +0.68(+3.64%)
Sep 28, 2011 19.08 19.19 18.67 18.76 28,087 -0.36(-1.86%)
Sep 27, 2011 19.08 19.53 19.08 19.12 18,779 +0.61(+3.29%)
Sep 26, 2011 18.38 18.51 18.20 18.51 3,024 +0.32(+1.77%)
Sep 23, 2011 18.06 18.40 18.03 18.19 5,855 -0.31(-1.66%)
Sep 22, 2011 18.56 18.56 18.28 18.50 2,650 -0.67(-3.50%)
Sep 21, 2011 19.49 19.49 19.17 19.17 2,803 -0.32(-1.64%)
Sep 20, 2011 19.49 19.49 19.49 19.49 138 +0.00(+0.00%)
Sep 19, 2011 19.61 19.61 19.28 19.49 9,823 -0.75(-3.72%)
Sep 16, 2011 20.24 20.24 20.24 20.24 146 +0.37(+1.86%)
Sep 15, 2011 19.93 19.93 19.87 19.87 872 +0.32(+1.63%)
Sep 14, 2011 19.23 19.58 19.23 19.55 13,391 +0.14(+0.71%)
Sep 13, 2011 19.32 19.49 19.19 19.41 18,809 -0.35(-1.76%)
Sep 12, 2011 19.64 19.76 19.43 19.76 9,301 -0.22(-1.09%)
Sep 09, 2011 19.98 19.98 19.98 19.98 276 -0.68(-3.30%)
Sep 08, 2011 20.88 20.88 20.66 20.66 690 -0.42(-1.99%)
Sep 07, 2011 20.85 21.09 20.84 21.08 33,972 +0.41(+2.00%)
Sep 06, 2011 20.72 20.76 20.67 20.67 531 -0.92(-4.26%)
Sep 02, 2011 21.70 21.71 21.40 21.59 3,554 -0.12(-0.57%)
Aug 30, 2011 21.72 21.71 21.71 21.71 5,385 +0.14(+0.67%)
Aug 29, 2011 21.35 21.56 21.22 21.56 2,858 +0.35(+1.64%)
Aug 26, 2011 21.33 21.33 21.22 21.22 1,056 +0.11(+0.51%)
Aug 25, 2011 21.27 21.30 21.11 21.11 5,109 -0.33(-1.52%)
Aug 24, 2011 21.19 21.43 21.19 21.43 2,347 +0.15(+0.71%)
Aug 23, 2011 21.54 21.54 21.28 21.28 1,726 +0.44(+2.12%)
Aug 22, 2011 21.01 21.01 20.84 20.84 959 +0.42(+2.07%)
Aug 19, 2011 20.59 20.67 20.35 20.42 12,076 -0.25(-1.20%)
Aug 18, 2011 20.71 20.75 20.67 20.67 15,043 -0.82(-3.81%)
Aug 16, 2011 21.68 21.48 21.48 21.48 1,795 -0.47(-2.14%)
Aug 15, 2011 21.83 22.16 21.83 21.95 8,661 +0.41(+1.92%)
Aug 12, 2011 21.46 21.58 21.46 21.54 4,713 +0.38(+1.81%)
Aug 11, 2011 20.46 21.40 20.40 21.16 5,290 +0.71(+3.47%)
Aug 10, 2011 20.41 20.71 20.13 20.45 12,743 +0.42(+2.10%)
Aug 09, 2011 20.03 20.03 20.03 20.03 276 +0.41(+2.07%)
Aug 08, 2011 20.04 20.05 19.49 19.62 169,001 -1.67(-7.84%)
Aug 05, 2011 21.74 21.74 20.44 21.29 2,438 -0.16(-0.73%)
Aug 04, 2011 22.45 22.45 21.35 21.45 9,714 -1.40(-6.15%)
Aug 03, 2011 22.93 22.93 22.85 22.85 1,155 -0.15(-0.66%)
Aug 02, 2011 23.11 23.11 23.00 23.00 1,545 -0.53(-2.25%)
Aug 01, 2011 24.24 24.24 23.18 23.53 10,318 -0.20(-0.82%)
Jul 29, 2011 23.92 23.92 23.67 23.73 9,287 -0.03(-0.12%)
Jul 28, 2011 23.76 23.76 23.76 23.76 2,378 -0.15(-0.62%)
Jul 27, 2011 24.06 24.06 23.91 23.91 752 -0.59(-2.40%)
Jul 25, 2011 24.50 24.50 24.50 24.50 276 +0.13(+0.53%)
Jul 22, 2011 24.37 24.53 24.32 24.37 1,630 +0.64(+2.71%)
Jul 20, 2011 23.72 23.72 23.72 23.72 0 +0.29(+1.25%)
Jul 19, 2011 23.33 23.56 23.33 23.43 2,832 +0.28(+1.21%)
Jul 18, 2011 23.27 23.29 23.15 23.15 8,563 -0.60(-2.53%)
Jul 15, 2011 23.81 23.81 23.75 23.75 966 +0.22(+0.92%)
Jul 14, 2011 23.95 23.95 23.53 23.53 2,075 -0.09(-0.36%)
Jul 13, 2011 23.43 23.92 23.43 23.62 3,198 +0.23(+0.98%)
Jul 12, 2011 23.41 23.41 23.33 23.39 2,049 +0.04(+0.17%)
Jul 11, 2011 23.74 23.74 23.35 23.35 9,078 -1.04(-4.27%)
Jul 08, 2011 24.44 24.45 24.25 24.40 5,880 -0.35(-1.40%)
Jul 07, 2011 24.60 24.74 24.60 24.74 600 +0.08(+0.32%)
Jul 06, 2011 24.63 24.66 24.63 24.66 1,296 -0.33(-1.30%)
Jul 05, 2011 25.19 25.19 24.99 24.99 3,344 +0.16(+0.64%)
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.