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 (%)
Jun 30, 2008 27.16 27.17 27.16 27.17 552 +0.25(+0.93%)
Jun 27, 2008 27.06 27.06 26.92 26.92 675 -0.74(-2.67%)
Jun 26, 2008 27.66 27.66 27.66 27.66 0 +0.00(+0.00%)
Jun 25, 2008 27.66 27.66 27.66 27.66 0 +0.00(+0.00%)
Jun 24, 2008 27.66 27.72 27.66 27.66 2,820 -0.32(-1.15%)
Jun 23, 2008 28.21 28.25 27.98 27.98 5,164 -0.98(-3.39%)
Jun 20, 2008 28.83 28.96 28.83 28.96 3,493 +0.03(+0.11%)
Jun 19, 2008 29.01 29.01 28.83 28.93 18,712 -0.54(-1.83%)
Jun 18, 2008 30.10 30.10 29.40 29.47 29,166 -0.60(-1.99%)
Jun 17, 2008 30.19 30.19 30.07 30.07 475 +0.45(+1.51%)
Jun 16, 2008 29.53 29.62 29.53 29.62 3,645 +0.23(+0.78%)
Jun 13, 2008 29.39 29.39 29.39 29.39 455 +0.36(+1.25%)
Jun 12, 2008 29.01 29.03 29.01 29.03 607 -0.51(-1.72%)
Jun 11, 2008 29.35 29.54 29.23 29.54 4,141 -0.02(-0.07%)
Jun 10, 2008 29.44 29.84 29.41 29.56 2,992 -0.55(-1.84%)
Jun 09, 2008 30.14 30.14 30.03 30.11 2,384 -1.24(-3.97%)
Jun 06, 2008 31.35 31.35 31.35 31.35 0 +0.00(+0.00%)
Jun 05, 2008 31.21 31.35 31.21 31.35 911 +0.56(+1.82%)
Jun 04, 2008 30.84 30.84 30.79 30.79 2,053 +0.09(+0.28%)
Jun 03, 2008 30.69 30.71 30.69 30.71 764 +0.02(+0.06%)
Jun 02, 2008 30.64 30.69 30.64 30.69 897 -0.47(-1.50%)
May 30, 2008 31.16 31.16 31.16 31.16 0 +0.00(+0.00%)
May 29, 2008 30.89 31.16 30.80 31.16 1,832 -0.26(-0.84%)
May 28, 2008 31.63 31.63 31.42 31.42 2,330 -0.26(-0.83%)
May 27, 2008 32.01 32.01 30.61 31.68 2,825 -0.65(-2.01%)
May 26, 2008 32.33 32.33 32.33 32.33 0 +0.00(+0.00%)
May 23, 2008 32.33 32.33 32.33 32.33 0 +0.00(+0.00%)
May 22, 2008 32.47 32.61 32.25 32.33 2,362 +0.09(+0.28%)
May 21, 2008 32.58 32.68 32.15 32.24 2,752 +0.11(+0.35%)
May 20, 2008 32.29 32.29 32.09 32.13 13,778 -0.02(-0.06%)
May 19, 2008 32.45 32.45 32.01 32.15 4,157 -0.55(-1.69%)
May 16, 2008 32.39 32.72 32.39 32.70 4,668 +0.76(+2.39%)
May 15, 2008 31.94 31.94 31.94 31.94 0 +0.00(+0.00%)
May 14, 2008 32.38 32.38 31.91 31.94 4,490 -0.24(-0.74%)
May 13, 2008 32.14 32.32 32.13 32.18 9,851 -0.41(-1.25%)
May 12, 2008 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
May 09, 2008 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
May 08, 2008 32.58 32.73 32.58 32.59 3,606 +0.17(+0.53%)
May 07, 2008 32.47 32.47 32.41 32.41 1,994 -0.29(-0.89%)
May 06, 2008 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 05, 2008 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 02, 2008 32.74 32.91 32.70 32.70 607 +0.68(+2.14%)
May 01, 2008 32.35 32.35 32.02 32.02 607 -1.75(-5.18%)
Apr 30, 2008 32.53 33.77 32.52 33.77 1,063 +1.55(+4.82%)
Apr 29, 2008 32.60 32.70 32.20 32.22 2,825 -1.95(-5.70%)
Apr 28, 2008 32.45 34.17 32.45 34.17 706 +2.22(+6.94%)
Apr 25, 2008 31.95 31.95 31.95 31.95 0 +0.00(+0.00%)
Apr 24, 2008 32.26 32.26 31.95 31.95 607 -0.83(-2.53%)
Apr 23, 2008 32.67 32.85 32.62 32.78 1,083 +0.19(+0.59%)
Apr 22, 2008 32.59 32.59 32.59 32.59 288 -0.63(-1.88%)
Apr 21, 2008 33.01 34.14 33.01 33.21 2,485 -0.16(-0.49%)
Apr 18, 2008 33.38 33.38 33.38 33.38 151 +0.07(+0.22%)
Apr 17, 2008 33.30 33.30 33.30 33.30 247 -0.13(-0.39%)
Apr 16, 2008 33.43 33.43 33.43 33.43 592 +0.85(+2.61%)
Apr 15, 2008 32.59 32.59 32.59 32.59 759 +0.02(+0.06%)
Apr 14, 2008 32.51 33.77 32.51 32.57 5,799 +0.21(+0.65%)
Apr 11, 2008 32.59 32.59 32.35 32.35 820 -0.51(-1.54%)
Apr 10, 2008 32.92 32.92 32.76 32.86 2,915 -0.52(-1.56%)
Apr 09, 2008 33.35 33.38 33.34 33.38 4,557 -0.18(-0.55%)
Apr 08, 2008 33.59 33.59 33.33 33.57 5,483 -0.05(-0.16%)
Apr 07, 2008 33.74 33.74 33.62 33.62 873 -0.19(-0.56%)
Apr 04, 2008 33.81 33.81 33.81 33.81 0 +0.00(+0.00%)
Apr 03, 2008 33.84 33.84 33.81 33.81 3,038 -0.74(-2.15%)
Apr 02, 2008 34.32 34.60 34.32 34.55 3,174 -0.01(-0.02%)
Apr 01, 2008 33.90 34.56 30.28 34.56 1,215 +1.09(+3.26%)
Mar 31, 2008 30.28 33.47 30.28 33.47 2,734 +0.45(+1.38%)
Mar 28, 2008 29.24 33.01 28.31 33.01 1,693 -0.45(-1.36%)
Mar 27, 2008 33.57 33.87 33.47 33.47 759 +0.46(+1.40%)
Mar 26, 2008 32.82 33.01 32.82 33.01 455 +1.80(+5.78%)
Mar 25, 2008 31.17 31.21 31.17 31.20 985 -0.84(-2.61%)
Mar 24, 2008 30.94 32.24 30.94 32.04 7,516 +1.46(+4.78%)
Mar 21, 2008 31.53 31.53 26.99 30.58 1,912 +0.00(+0.00%)
Mar 20, 2008 31.53 31.53 26.99 30.58 1,912 -1.35(-4.23%)
Mar 19, 2008 35.36 35.36 31.93 31.93 9,017 -2.46(-7.16%)
Mar 18, 2008 35.28 35.48 31.37 34.39 4,374 -0.55(-1.56%)
Mar 17, 2008 35.09 35.25 34.94 34.94 891 +1.96(+5.93%)
Mar 14, 2008 32.98 32.98 32.98 32.98 2,278 -0.22(-0.67%)
Mar 13, 2008 31.76 33.20 31.76 33.20 531 -0.33(-0.98%)
Mar 12, 2008 33.76 33.76 33.53 33.53 1,004 +0.08(+0.23%)
Mar 11, 2008 33.77 33.77 33.45 33.45 607 +0.55(+1.68%)
Mar 10, 2008 32.91 32.91 32.48 32.90 8,848 -0.49(-1.46%)
Mar 07, 2008 33.39 33.39 33.39 33.39 607 -0.32(-0.94%)
Mar 06, 2008 34.94 34.94 33.70 33.70 2,278 -0.33(-0.97%)
Mar 05, 2008 34.27 34.34 34.03 34.03 911 +1.17(+3.57%)
Mar 04, 2008 32.84 32.86 32.73 32.86 3,676 +0.07(+0.21%)
Mar 03, 2008 31.49 33.18 31.49 32.79 5,620 -0.27(-0.83%)
Feb 29, 2008 33.74 34.75 33.01 33.07 10,360 -0.82(-2.43%)
Feb 28, 2008 34.82 34.82 33.76 33.89 3,846 -0.24(-0.71%)
Feb 27, 2008 33.77 34.13 33.77 34.13 995 +1.34(+4.10%)
Feb 26, 2008 32.79 32.79 32.79 32.79 0 +0.00(+0.00%)
Feb 25, 2008 32.52 32.87 32.52 32.79 3,560 +0.61(+1.90%)
Feb 22, 2008 32.18 32.18 32.18 32.18 3,038 +0.12(+0.37%)
Feb 21, 2008 32.06 32.06 32.06 32.06 1,519 +0.33(+1.04%)
Feb 20, 2008 31.73 31.73 31.73 31.73 151 +0.06(+0.19%)
Feb 19, 2008 31.77 32.01 31.67 31.67 7,118 +0.27(+0.86%)
Feb 18, 2008 31.37 31.40 31.33 31.40 9,114 +0.00(+0.00%)
Feb 15, 2008 31.37 31.40 31.33 31.40 9,114 -0.39(-1.24%)
Feb 14, 2008 31.98 31.98 31.80 31.80 3,433 -0.22(-0.70%)
Feb 13, 2008 32.03 32.03 32.02 32.02 8,142 +0.40(+1.27%)
Feb 12, 2008 33.34 33.34 31.62 31.62 1,838 +0.68(+2.19%)
Feb 11, 2008 31.10 32.26 30.94 30.94 13,011 +0.38(+1.23%)
Feb 08, 2008 30.25 31.49 30.08 30.56 14,157 -0.38(-1.21%)
Feb 07, 2008 30.75 32.59 30.06 30.94 8,850 -0.11(-0.34%)
Feb 06, 2008 31.26 31.26 31.04 31.04 2,621 +0.18(+0.60%)
Feb 05, 2008 31.60 33.57 30.86 30.86 11,627 -5.34(-14.75%)
Feb 04, 2008 29.06 36.20 29.03 36.20 1,441 +3.46(+10.58%)
Feb 01, 2008 32.39 32.74 32.39 32.74 3,205 +0.34(+1.04%)
Jan 31, 2008 32.58 32.58 32.03 32.40 4,953 +0.41(+1.30%)
Jan 30, 2008 32.10 32.10 31.28 31.99 9,517 +0.14(+0.43%)
Jan 29, 2008 31.29 31.87 31.29 31.85 7,246 +0.78(+2.52%)
Jan 28, 2008 31.33 31.33 30.64 31.06 2,842 +0.39(+1.26%)
Jan 25, 2008 30.61 31.01 30.61 30.68 6,301 -0.26(-0.83%)
Jan 24, 2008 30.76 31.99 30.63 30.93 9,741 +1.32(+4.45%)
Jan 23, 2008 29.66 29.81 29.45 29.62 9,617 -0.88(-2.87%)
Jan 22, 2008 29.37 30.49 29.37 30.49 5,318 +1.12(+3.83%)
Jan 21, 2008 29.50 29.55 21.92 29.37 21,603 +0.00(+0.00%)
Jan 18, 2008 29.50 29.55 21.92 29.37 21,603 -0.58(-1.93%)
Jan 17, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jan 16, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jan 15, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jan 14, 2008 29.83 29.95 29.83 29.95 4,542 +1.62(+5.72%)
Jan 11, 2008 28.28 28.33 28.28 28.33 911 -0.65(-2.25%)
Jan 10, 2008 28.93 28.98 28.93 28.98 5,423 -0.72(-2.42%)
Jan 09, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jan 08, 2008 29.70 29.70 29.70 29.70 1,519 -0.20(-0.66%)
Jan 07, 2008 33.50 33.50 29.88 29.89 3,440 -1.70(-5.40%)
Jan 04, 2008 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Jan 03, 2008 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Jan 02, 2008 31.45 32.98 31.45 31.60 17,607 +0.30(+0.95%)
Jan 01, 2008 31.53 31.53 31.30 31.30 2,886 +0.00(+0.00%)
Dec 31, 2007 31.53 31.53 31.30 31.30 2,886 +0.00(+0.00%)
Dec 28, 2007 31.09 31.31 31.09 31.30 3,512 +0.32(+1.04%)
Dec 27, 2007 30.98 30.98 30.98 30.98 3,038 +0.02(+0.06%)
Dec 26, 2007 30.96 30.96 30.96 30.96 455 +0.32(+1.03%)
Dec 24, 2007 30.64 30.64 30.64 30.64 0 +0.00(+0.00%)
Dec 21, 2007 30.64 30.64 30.64 30.64 505 +0.89(+2.99%)
Dec 20, 2007 30.02 30.02 29.75 29.75 2,081 +0.01(+0.04%)
Dec 19, 2007 30.14 30.14 29.60 29.74 2,020 -0.49(-1.63%)
Dec 18, 2007 30.30 30.30 30.24 30.24 10,671 +0.27(+0.90%)
Dec 17, 2007 29.97 29.97 29.97 29.97 1,503 -1.30(-4.17%)
Dec 14, 2007 31.40 31.40 31.27 31.27 4,557 -0.75(-2.34%)
Dec 13, 2007 32.91 32.91 32.00 32.02 12,821 -1.27(-3.82%)
Dec 12, 2007 33.29 33.29 33.29 33.29 151 +0.03(+0.10%)
Dec 11, 2007 33.59 33.59 33.26 33.26 6,237 -0.70(-2.06%)
Dec 10, 2007 33.95 33.95 33.86 33.95 607 +0.59(+1.76%)
Dec 07, 2007 33.58 33.59 33.37 33.37 6,372 +0.54(+1.64%)
Dec 06, 2007 32.70 32.86 32.70 32.83 15,980 -0.01(-0.04%)
Dec 05, 2007 32.76 32.93 32.76 32.84 13,975 +0.49(+1.53%)
Dec 04, 2007 32.43 32.43 32.35 32.35 1,974 -0.92(-2.77%)
Dec 03, 2007 33.25 33.27 33.25 33.27 792 +0.48(+1.47%)
Nov 30, 2007 32.79 32.79 32.79 32.79 0 +0.00(+0.00%)
Nov 29, 2007 32.79 32.79 32.79 32.79 303 +0.13(+0.40%)
Nov 28, 2007 32.50 32.66 32.50 32.66 1,367 +0.72(+2.27%)
Nov 27, 2007 31.76 31.93 31.76 31.93 1,063 -0.05(-0.16%)
Nov 26, 2007 31.99 31.99 31.99 31.99 0 +0.00(+0.00%)
Nov 23, 2007 31.99 31.99 31.99 31.99 0 +0.00(+0.00%)
Nov 21, 2007 31.99 31.99 31.99 31.99 0 +0.00(+0.00%)
Nov 20, 2007 31.99 31.99 31.99 31.99 0 +0.00(+0.00%)
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.