Nasdaq · IFGL · ETF
iShares International Developed Real Estate ETF (IFGL) ETF price history
Every Nasdaq trading session of iShares International Developed Real Estate ETF from Nov 19, 2007 to Sep 29, 2026: 4,744 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFGL adjusted close, 2007 to 2026
- $26.05
- All time high, 2021
- $25.10
- 52 week high, $20.70 low
- 4,744
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
IFGL key facts
- iShares International Developed Real Estate ETF (IFGL) closed at $20.80 on Sep 29, 2026 on Nasdaq.
- IFGL's all time high close is $26.05, set on Jun 10, 2021; its all time low close is $6.17 on Mar 9, 2009.
- IFGL's 52 week range is $20.70 to $25.10.
- IFGL returned -6.2% over the year to Sep 29, 2026 and -14.0% over five years.
- Over ten years IFGL returned +6%, +0.6% a year compounded.
- IFGL's deepest drawdown was -70.1% from Dec 11, 2007 to Mar 9, 2009.
- DataCedar holds 4,744 daily sessions of IFGL history from Nov 19, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IFGL price chart, 2007 to 2026
IFGL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -7.3% |
| 6 months | -3.1% |
| Year to date | -8.5% |
| 1 year | -6.2% |
| 3 years | +21.4% |
| 5 years | -14.0% |
| 10 years | +6.0% |
| Since Nov 19, 2007 | +7.8% |
| Compound annual growth, 18.9 years | +0.4% |
IFGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.05 on Jun 10, 2021
- All time low close
- $6.17 on Mar 9, 2009
- 52 week high
- $25.10 on Feb 27, 2026
- 52 week low
- $20.70 on Sep 29, 2026
- Deepest drawdown
- -70.1% from Dec 11, 2007 to Mar 9, 2009, recovered Aug 2, 2017
- Best single session
- +11.1% on Oct 13, 2008
- Worst single session
- -12.9% on Sep 29, 2008
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2009, +42%
- Worst calendar year
- 2008, -52%
IFGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 19, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.76 | $25.10 | $20.70 | $20.80 | -8.2% | 2.4M | 186 |
| 2025 | $18.26 | $22.84 | $17.34 | $22.65 | +24.3% | 4.7M | 250 |
| 2024 | $19.48 | $21.65 | $17.73 | $18.22 | -7.3% | 4.2M | 252 |
| 2023 | $18.87 | $20.49 | $15.97 | $19.65 | +5.4% | 6.1M | 250 |
| 2022 | $24.56 | $24.77 | $15.88 | $18.64 | -24.2% | 9.8M | 251 |
| 2021 | $22.79 | $26.05 | $22.27 | $24.59 | +8.3% | 8.6M | 252 |
| 2020 | $24.65 | $25.10 | $14.45 | $22.71 | -7.6% | 19.7M | 253 |
| 2019 | $20.16 | $24.63 | $20.15 | $24.58 | +20.7% | 17.3M | 252 |
| 2018 | $21.84 | $23.05 | $19.99 | $20.38 | -6.4% | 28.6M | 251 |
| 2017 | $18.13 | $21.86 | $18.08 | $21.77 | +20.0% | 27.7M | 251 |
| 2016 | $17.76 | $20.22 | $16.02 | $18.14 | +1.4% | 53.1M | 252 |
| 2015 | $18.68 | $20.34 | $17.15 | $17.89 | -3.9% | 49.4M | 252 |
| 2014 | $18.35 | $19.94 | $17.15 | $18.62 | +0.8% | 40.4M | 252 |
| 2013 | $18.03 | $19.91 | $15.99 | $18.47 | +4.6% | 87M | 252 |
| 2012 | $12.96 | $17.67 | $12.67 | $17.66 | +39.6% | 56.7M | 250 |
| 2011 | $15.32 | $16.06 | $11.71 | $12.65 | -15.6% | 15.8M | 252 |
| 2010 | $13.26 | $15.71 | $10.09 | $14.99 | +14.7% | 16.5M | 252 |
| 2009 | $9.33 | $13.80 | $6.16 | $13.07 | +41.7% | 12.9M | 252 |
| 2008 | $19.46 | $20.54 | $6.94 | $9.22 | -52.1% | 11.2M | 253 |
| 2007 | $19.42 | $26.55 | $18.12 | $19.26 | n/a | 255.4K | 29 |
IFGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.80 | -6.6% |
| August 2026 | $22.28 | -3.5% |
| July 2026 | $23.09 | +3.5% |
| June 2026 | $22.30 | -2.4% |
| May 2026 | $22.85 | -2.8% |
| April 2026 | $23.50 | +6.6% |
| March 2026 | $22.05 | -12.0% |
| February 2026 | $25.06 | +5.6% |
| January 2026 | $23.72 | +4.7% |
| December 2025 | $22.65 | +1.2% |
| November 2025 | $22.37 | +1.7% |
| October 2025 | $22.00 | -1.3% |
About the IFGL data
Daily bars. 4,744 sessions from Nov 19, 2007 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IFGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IFGL share price history
