Ishares Global Real Estate ETF (TSX: CGR )

32.25 -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 32.16 32.28 32.10 32.25 2,224 -0.05(-0.15%)
Sep 18, 2024 32.40 32.40 32.30 32.30 1,436 -0.07(-0.22%)
Sep 17, 2024 32.68 32.68 32.30 32.37 2,306 -0.32(-0.98%)
Sep 16, 2024 32.55 32.69 32.55 32.69 786 +0.23(+0.71%)
Sep 13, 2024 32.45 32.47 32.37 32.46 5,660 +0.30(+0.93%)
Sep 12, 2024 32.11 32.21 32.03 32.16 5,748 +0.26(+0.82%)
Sep 11, 2024 31.80 31.90 31.75 31.90 1,421 -0.25(-0.78%)
Sep 10, 2024 31.79 32.17 31.79 32.15 14,579 +0.50(+1.58%)
Sep 09, 2024 31.37 31.65 31.37 31.65 2,770 +0.27(+0.86%)
Sep 06, 2024 31.15 31.38 31.15 31.38 7,462 +0.14(+0.45%)
Sep 05, 2024 31.35 31.35 31.19 31.24 12,009 +0.05(+0.16%)
Sep 04, 2024 31.21 31.35 31.16 31.19 1,628 +0.00(+0.00%)
Sep 03, 2024 31.20 31.20 31.19 31.19 534 +0.11(+0.35%)
Aug 30, 2024 31.08 0 +0.26(+0.84%)
Aug 29, 2024 30.83 30.83 30.82 30.82 3,683 -0.12(-0.39%)
Aug 28, 2024 30.97 31.08 30.83 30.94 13,298 -0.08(-0.26%)
Aug 27, 2024 30.93 31.02 30.81 31.02 1,341 +0.12(+0.39%)
Aug 26, 2024 31.00 31.00 30.90 30.90 1,243 -0.03(-0.10%)
Aug 23, 2024 30.51 30.93 30.51 30.93 2,157 +0.41(+1.34%)
Aug 22, 2024 30.54 30.54 30.52 30.52 320 +0.08(+0.26%)
Aug 21, 2024 30.35 30.45 30.32 30.44 2,339 +0.09(+0.30%)
Aug 20, 2024 30.42 30.42 30.35 30.35 905 -0.14(-0.46%)
Aug 19, 2024 30.40 30.51 30.40 30.49 1,494 +0.24(+0.79%)
Aug 16, 2024 30.35 30.35 30.25 30.25 1,486 -0.17(-0.56%)
Aug 15, 2024 30.39 30.47 30.34 30.42 2,367 -0.04(-0.13%)
Aug 14, 2024 30.39 30.46 30.39 30.46 3,228 +0.18(+0.59%)
Aug 13, 2024 30.30 30.31 30.28 30.28 404 +0.27(+0.90%)
Aug 12, 2024 30.18 30.18 29.98 30.01 2,017 -0.12(-0.40%)
Aug 09, 2024 29.98 30.13 29.98 30.13 728 +0.14(+0.47%)
Aug 08, 2024 29.57 29.99 29.57 29.99 10,123 +0.04(+0.13%)
Aug 07, 2024 30.13 30.13 29.79 29.95 1,178 -0.16(-0.53%)
Aug 06, 2024 29.73 30.12 29.73 30.11 1,551 -0.16(-0.53%)
Aug 02, 2024 30.27 0 +0.09(+0.30%)
Aug 01, 2024 30.11 30.19 30.11 30.18 686 +0.26(+0.87%)
Jul 31, 2024 30.07 30.25 29.92 29.92 4,296 -0.01(-0.03%)
Jul 30, 2024 29.99 29.99 29.93 29.93 326 +0.06(+0.20%)
Jul 29, 2024 29.73 29.87 29.73 29.87 889 +0.17(+0.57%)
Jul 26, 2024 29.40 29.70 29.40 29.70 976 +0.52(+1.78%)
Jul 25, 2024 29.33 29.56 29.18 29.18 1,647 -0.20(-0.68%)
Jul 24, 2024 29.66 29.82 29.38 29.38 3,501 -0.45(-1.51%)
Jul 23, 2024 29.81 29.87 29.81 29.83 5,453 +0.00(+0.00%)
Jul 22, 2024 29.88 29.88 29.80 29.83 1,229 +0.23(+0.78%)
Jul 19, 2024 29.62 29.62 29.55 29.60 687 -0.09(-0.30%)
Jul 18, 2024 30.00 30.08 29.61 29.69 3,677 -0.07(-0.24%)
Jul 17, 2024 29.76 29.76 29.76 29.76 508 +0.27(+0.92%)
Jul 16, 2024 29.54 29.54 29.49 29.49 543 +0.13(+0.44%)
Jul 15, 2024 29.27 29.36 29.27 29.36 405 +0.06(+0.20%)
Jul 12, 2024 29.01 29.38 29.01 29.30 2,477 +0.48(+1.67%)
Jul 11, 2024 28.94 28.99 28.82 28.82 2,021 +0.59(+2.09%)
Jul 10, 2024 28.23 28.23 28.23 28.23 258 +0.14(+0.50%)
Jul 09, 2024 28.06 28.09 27.91 28.09 1,341 -0.01(-0.04%)
Jul 08, 2024 28.06 28.10 28.03 28.10 1,053 +0.04(+0.14%)
Jul 05, 2024 28.04 28.06 28.02 28.06 653 +0.15(+0.54%)
Jul 04, 2024 27.91 27.91 27.91 27.91 145 -0.08(-0.29%)
Jul 03, 2024 28.05 28.05 27.94 27.99 1,115 +0.07(+0.25%)
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.