iShares International Dev... (IFGL)
NASDAQ: IFGL
· Real-Time Price · USD
23.11
0.08 (0.36%)
At close: Oct 01, 2025, 3:24 PM
IFGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.93 | 23.07 | 22.93 | 23.03 | 23.03 | 0.48% | 7,709 |
| Sep 29, 2025 | 22.85 | 22.96 | 22.85 | 22.92 | 22.92 | 0.35% | 16,724 |
| Sep 26, 2025 | 22.82 | 22.91 | 22.71 | 22.84 | 22.84 | 1.02% | 15,100 |
| Sep 25, 2025 | 22.69 | 22.69 | 22.51 | 22.61 | 22.61 | -0.88% | 3,700 |
| Sep 24, 2025 | 22.87 | 22.88 | 22.79 | 22.81 | 22.81 | -0.87% | 8,320 |
| Sep 23, 2025 | 23.13 | 23.13 | 22.97 | 23.01 | 23.01 | -0.13% | 16,020 |
| Sep 22, 2025 | 22.99 | 23.04 | 22.88 | 23.04 | 23.04 | -0.22% | 15,930 |
| Sep 19, 2025 | 23.18 | 23.19 | 23.09 | 23.09 | 23.09 | -0.65% | 12,116 |
| Sep 18, 2025 | 23.22 | 23.29 | 23.20 | 23.24 | 23.24 | -0.30% | 5,912 |
| Sep 17, 2025 | 23.33 | 23.46 | 23.28 | 23.31 | 23.31 | -0.21% | 3,100 |
| Sep 16, 2025 | 23.41 | 23.48 | 23.36 | 23.36 | 23.36 | -1.31% | 2,400 |
| Sep 15, 2025 | 23.60 | 23.72 | 23.60 | 23.67 | 23.49 | 0.98% | 14,600 |
| Sep 12, 2025 | 23.45 | 23.49 | 23.38 | 23.44 | 23.26 | 0.00% | 7,725 |
| Sep 11, 2025 | 23.31 | 23.49 | 23.31 | 23.44 | 23.26 | 1.12% | 6,000 |
| Sep 10, 2025 | 23.19 | 23.32 | 23.18 | 23.18 | 23.00 | -0.26% | 8,200 |
| Sep 9, 2025 | 23.26 | 23.31 | 23.24 | 23.24 | 23.06 | -0.21% | 5,700 |
| Sep 8, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 23.11 | 1.39% | 4,444 |
| Sep 5, 2025 | 22.97 | 23.07 | 22.86 | 22.97 | 22.79 | 0.97% | 144,800 |
| Sep 4, 2025 | 22.65 | 22.81 | 22.65 | 22.75 | 22.57 | 0.49% | 3,131 |
| Sep 3, 2025 | 22.67 | 22.76 | 22.60 | 22.64 | 22.47 | -0.79% | 106,200 |
Page 1 of 136