iShares Global Real Estate Index ETF Historical Data - CGR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Global Real Estate Index ETF (CGR)
iShares Global Real Estate Index ETF (CGR) Historical

iShares Global Real Estate Index ETF (CGR)

27.18

0.06

( 0.22% )

Updated: 11:38:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	27.06	0	0.00	27.06	27.06	27.06	0
1714081200	27.06	-0.23	-0.84	27.15	27.15	26.94	1512
1713994800	27.29	0.04	0.15	27.28	27.29	27.28	307
1713908400	27.25	0.19	0.70	27.31	27.31	27.25	2662
1713822000	27.06	0.12	0.45	26.96	27.06	26.96	3024
1713562800	26.94	0.1	0.37	26.94	26.94	26.94	1152
1713476400	26.84	-0.05	-0.19	26.76	26.86	26.76	1141
1713390000	26.89	-0.11	-0.41	26.98	26.98	26.89	484
1713303600	27	-0.32	-1.17	27.27	27.27	27	5298
1713217200	27.32	-0.33	-1.19	27.64	27.64	27.32	1871
1712958000	27.65	-0.12	-0.43	27.83	27.83	27.63	1185
1712871600	27.77	0.04	0.14	27.66	27.77	27.66	271
1712785200	27.73	-0.71	-2.50	28.21	28.21	27.63	4162
1712698800	28.44	0.24	0.85	28.19	28.44	28.19	1954
1712612400	28.2	0.25	0.89	27.9	28.2	27.9	1473
1712353200	27.95	0.24	0.87	27.91	27.95	27.9	634
1712266800	27.71	-0.16	-0.57	28	28	27.67	433
1712180400	27.87	-0.09	-0.32	27.79	27.87	27.79	1012
1712094000	27.96	-0.33	-1.17	27.91	27.98	27.91	3655
1712007600	28.29	-0.32	-1.12	28.99	28.99	28.29	3299
1711662000	28.61	0.12	0.42	28.49	28.62	28.49	4055
1711575600	28.49	0.59	2.11	28.2	28.49	28.2	5115
1711489200	27.9	-0.13	-0.46	28.19	28.19	27.9	2558
1711402800	28.03	-0.14	-0.50	28.07	28.07	28.03	740
1711143600	28.17	-0.21	-0.74	28.3	28.34	28.17	712
1711057200	28.38	0.21	0.75	28.22	28.38	28.22	2418
1710970800	28.17	0.05	0.18	28.06	28.17	28.06	3858
1710884400	28.12	0.21	0.75	28.15	28.15	28.08	1742
1710798000	27.91	-0.06	-0.21	27.93	27.95	27.91	1271
1710538800	27.97	0.05	0.18	27.87	27.97	27.86	948
1710452400	27.92	-0.29	-1.03	27.88	27.92	27.88	1217
1710366000	28.21	-0.16	-0.56	28.32	28.32	28.19	2048
1710279600	28.37	-0.03	-0.11	28.35	28.39	28.32	12032
1710193200	28.4	-0.16	-0.56	28.39	28.4	28.39	6375
1709937600	28.56	0.41	1.46	28.26	28.56	28.26	1599
1709851200	28.15	-0.05	-0.18	28.14	28.15	28.14	2023
1709764800	28.2	0.04	0.14	28.19	28.2	28.19	834
1709678400	28.16	-0.28	-0.98	28.39	28.45	28.16	1782
1709592000	28.44	0.25	0.89	28.18	28.44	28.18	2267
1709332800	28.19	0.28	1.00	28	28.19	28	3969
1709246400	27.91	0.28	1.01	27.64	27.91	27.64	5119
1709160000	27.63	0.17	0.62	27.23	27.76	27.23	3415
1709073600	27.46	0.03	0.11	27.41	27.52	27.39	1882
1708987200	27.43	-0.23	-0.83	27.45	27.45	27.43	618
1708728000	27.66	0.01	0.04	27.67	27.7	27.66	809
1708641600	27.65	0.07	0.25	27.62	27.65	27.62	333
1708555200	27.58	0.15	0.55	27.52	27.59	27.52	3540
1708468800	27.43	0.02	0.07	27.41	27.49	27.4	3505
1708123200	27.41	-0.1	-0.36	27.36	27.45	27.36	660
1708036800	27.51	0.45	1.66	27.06	27.51	27.06	1545
1707950400	27.06	0.16	0.59	27.02	27.06	27.02	689
1707864000	26.9	-0.42	-1.54	27.1	27.1	26.75	2240
1707777600	27.32	-0.03	-0.11	27.39	27.39	27.3	2392
1707518400	27.35	0.05	0.18	27.215	27.35	27.215	766
1707432000	27.3	0.04	0.15	27.23	27.33	27.23	4328
1707345600	27.26	-0.15	-0.55	27.35	27.36	27.26	1781
1707259200	27.41	0.21	0.77	27.32	27.41	27.32	946
1707172800	27.2	-0.28	-1.02	27.18	27.28	27.18	823
1706913600	27.48	-0.09	-0.33	27.6	27.6	27.17	4077
1706827200	27.57	0.21	0.77	27.29	27.57	27.12	1748
1706740800	27.36	-0.04	-0.15	27.57	27.6	27.31	2429
1706654400	27.4	-0.19	-0.69	27.48	27.48	27.4	1001
1706568000	27.59	0.08	0.29	27.57	27.59	27.53	1533

iShares Global Real Esta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions