Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CGR iShares Global Real Estate Index ETF

28.68

0.00 (0.00%)

Last Updated: 16:00:11

Delayed by 15 minutes

CGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	28.68	0.01	0.03%	28.68	28.73	28.68	1,766
May 15 2024	28.67	0.36	1.27%	28.50	28.67	28.50	2,521
May 14 2024	28.31	0.12	0.43%	28.18	28.31	28.18	1,271
May 13 2024	28.19	-0.01	-0.04%	28.18	28.19	28.18	334
May 10 2024	28.20	-0.16	-0.56%	28.18	28.20	28.16	707
May 09 2024	28.36	0.36	1.29%	28.15	28.36	28.15	4,572
May 08 2024	28.00	-0.30	-1.06%	28.12	28.12	28.00	924
May 07 2024	28.30	0.36	1.29%	28.13	28.30	28.13	2,787
May 06 2024	27.94	0.09	0.32%	27.85	27.94	27.85	366
May 03 2024	27.85	0.23	0.83%	27.97	27.97	27.85	461
May 02 2024	27.62	0.31	1.14%	27.55	27.66	27.55	656
May 01 2024	27.31	0.04	0.15%	27.28	27.33	27.24	2,802
Apr 30 2024	27.27	-0.17	-0.62%	27.30	27.49	27.27	23,759
Apr 29 2024	27.44	0.32	1.18%	27.18	27.44	27.18	705
Apr 26 2024	27.12	0.06	0.22%	27.20	27.26	27.12	2,433
Apr 25 2024	27.06	-0.23	-0.84%	27.15	27.15	26.94	1,512
Apr 24 2024	27.29	0.04	0.15%	27.28	27.29	27.28	307
Apr 23 2024	27.25	0.19	0.70%	27.31	27.31	27.25	2,662
Apr 22 2024	27.06	0.12	0.45%	26.96	27.06	26.96	3,024
Apr 19 2024	26.94	0.10	0.37%	26.94	26.94	26.94	1,152
Apr 18 2024	26.84	-0.05	-0.19%	26.76	26.86	26.76	1,141
Apr 17 2024	26.89	-0.11	-0.41%	26.98	26.98	26.89	484
Apr 16 2024	27.00	-0.32	-1.17%	27.27	27.27	27.00	5,298
Apr 15 2024	27.32	-0.33	-1.19%	27.64	27.64	27.32	1,871
Apr 12 2024	27.65	-0.12	-0.43%	27.83	27.83	27.63	1,185
Apr 11 2024	27.77	0.04	0.14%	27.66	27.77	27.66	271
Apr 10 2024	27.73	-0.71	-2.50%	28.21	28.21	27.63	4,162
Apr 09 2024	28.44	0.24	0.85%	28.19	28.44	28.19	1,954
Apr 08 2024	28.20	0.25	0.89%	27.90	28.20	27.90	1,473
Apr 05 2024	27.95	0.24	0.87%	27.91	27.95	27.90	634
Apr 04 2024	27.71	-0.16	-0.57%	28.00	28.00	27.67	433
Apr 03 2024	27.87	-0.09	-0.32%	27.79	27.87	27.79	1,012
Apr 02 2024	27.96	-0.33	-1.17%	27.91	27.98	27.91	3,655
Apr 01 2024	28.29	-0.32	-1.12%	28.99	28.99	28.29	3,299
Mar 28 2024	28.61	0.12	0.42%	28.49	28.62	28.49	4,055
Mar 27 2024	28.49	0.59	2.11%	28.20	28.49	28.20	5,115
Mar 26 2024	27.90	-0.13	-0.46%	28.19	28.19	27.90	2,558
Mar 25 2024	28.03	-0.14	-0.50%	28.07	28.07	28.03	740
Mar 22 2024	28.17	-0.21	-0.74%	28.30	28.34	28.17	712
Mar 21 2024	28.38	0.21	0.75%	28.22	28.38	28.22	2,418
Mar 20 2024	28.17	0.05	0.18%	28.06	28.17	28.06	3,858
Mar 19 2024	28.12	0.21	0.75%	28.15	28.15	28.08	1,742
Mar 18 2024	27.91	-0.06	-0.21%	27.93	27.95	27.91	1,271
Mar 15 2024	27.97	0.05	0.18%	27.87	27.97	27.86	948
Mar 14 2024	27.92	-0.29	-1.03%	27.88	27.92	27.88	1,217
Mar 13 2024	28.21	-0.16	-0.56%	28.32	28.32	28.19	2,048
Mar 12 2024	28.37	-0.03	-0.11%	28.35	28.39	28.32	12,032
Mar 11 2024	28.40	-0.16	-0.56%	28.39	28.40	28.39	6,375
Mar 08 2024	28.56	0.41	1.46%	28.26	28.56	28.26	1,599
Mar 07 2024	28.15	-0.05	-0.18%	28.14	28.15	28.14	2,023
Mar 06 2024	28.20	0.04	0.14%	28.19	28.20	28.19	834
Mar 05 2024	28.16	-0.28	-0.98%	28.39	28.45	28.16	1,782
Mar 04 2024	28.44	0.25	0.89%	28.18	28.44	28.18	2,267
Mar 01 2024	28.19	0.28	1.00%	28.00	28.19	28.00	3,969
Feb 29 2024	27.91	0.28	1.01%	27.64	27.91	27.64	5,119
Feb 28 2024	27.63	0.17	0.62%	27.23	27.76	27.23	3,415
Feb 27 2024	27.46	0.03	0.11%	27.41	27.52	27.39	1,882
Feb 26 2024	27.43	-0.23	-0.83%	27.45	27.45	27.43	618
Feb 23 2024	27.66	0.01	0.04%	27.67	27.70	27.66	809
Feb 22 2024	27.65	0.07	0.25%	27.62	27.65	27.62	333
Feb 21 2024	27.58	0.15	0.55%	27.52	27.59	27.52	3,540
Feb 20 2024	27.43	0.02	0.07%	27.41	27.49	27.40	3,505

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