Dark

CGR
ISHARES GLOBAL REAL ESTATE IND
stock TSE

Inactive

Aug 2, 2024

30.27CAD+0.298%(+0.09)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.3000	30.3000	30.2700	30.2700	+0.298%	388	0.000%
2024-08-01	30.1100	30.1900	30.1100	30.1800	+0.869%	686	+0.298%
2024-07-31	30.0700	30.2500	29.9200	29.9200	-0.033%	4,296	+1.170%
2024-07-30	29.9900	29.9900	29.9300	29.9300	+0.201%	326	+1.136%
2024-07-29	29.7300	29.8700	29.7300	29.8700	+0.572%	889	+1.339%
2024-07-26	29.4000	29.7000	29.4000	29.7000	+1.782%	976	+1.919%
2024-07-25	29.3300	29.5600	29.1800	29.1800	-0.681%	1,647	+3.735%
2024-07-24	29.6600	29.8200	29.3800	29.3800	-1.509%	3,501	+3.029%
2024-07-23	29.8100	29.8700	29.8100	29.8300	0.000%	5,453	+1.475%
2024-07-22	29.8800	29.8800	29.8000	29.8300	+0.777%	1,229	+1.475%
2024-07-19	29.6200	29.6200	29.5500	29.6000	-0.303%	687	+2.264%
2024-07-18	30.0000	30.0800	29.6100	29.6900	-0.235%	3,677	+1.954%
2024-07-17	29.7600	29.7600	29.7600	29.7600	+0.916%	508	+1.714%
2024-07-16	29.5400	29.5400	29.4900	29.4900	+0.443%	543	+2.645%
2024-07-15	29.2700	29.3600	29.2700	29.3600	+0.205%	405	+3.099%
2024-07-12	29.0100	29.3800	29.0100	29.3000	+1.666%	2,477	+3.311%
2024-07-11	28.9400	28.9900	28.8200	28.8200	+2.090%	2,021	+5.031%
2024-07-10	28.2300	28.2300	28.2300	28.2300	+0.498%	258	+7.226%
2024-07-09	28.0600	28.0900	27.9100	28.0900	-0.036%	1,341	+7.761%
2024-07-08	28.0600	28.1000	28.0300	28.1000	+0.143%	1,053	+7.722%
2024-07-05	28.0400	28.0600	28.0200	28.0600	+0.537%	653	+7.876%
2024-07-04	27.9100	27.9100	27.9100	27.9100	-0.286%	145	+8.456%
2024-07-03	28.0500	28.0500	27.9400	27.9900	+0.251%	1,115	+8.146%
2024-07-02	27.8800	27.9700	27.8800	27.9200	-0.782%	8,052	+8.417%
2024-06-28	28.0300	28.1400	27.9000	28.1400	+1.296%	23,840	+7.569%
2024-06-27	27.7500	27.8500	27.7500	27.7800	+0.072%	2,174	+8.963%
2024-06-26	27.6800	27.7600	27.6800	27.7600	-0.072%	1,007	+9.042%
2024-06-25	27.8100	27.8100	27.7800	27.7800	-1.976%	1,764	+8.963%
2024-06-24	28.3800	28.3800	28.3400	28.3400	+0.818%	1,804	+6.810%
2024-06-21	28.1200	28.1500	28.1100	28.1100	-0.107%	4,036	+7.684%
2024-06-20	28.1300	28.1700	28.0600	28.1400	-0.036%	6,888	+7.569%
2024-06-19	28.1500	28.1500	28.1500	28.1500	-0.354%	219	+7.531%
2024-06-18	28.2200	28.2500	28.1300	28.2500	+0.248%	15,642	+7.150%
2024-06-17	28.0400	28.1800	28.0300	28.1800	-0.318%	872	+7.417%
2024-06-14	28.1400	28.4200	28.1400	28.2700	-0.388%	1,655	+7.075%
2024-06-13	28.2900	28.4200	28.2900	28.3800	-0.316%	970	+6.660%
2024-06-12	28.4900	28.4900	28.4700	28.4700	+1.606%	496	+6.322%
2024-06-11	28.0200	28.0200	28.0200	28.0200	-1.024%	514	+8.030%
2024-06-10	28.2800	28.3800	28.2700	28.3100	+0.248%	1,186	+6.923%
2024-06-07	28.4100	28.4100	28.1500	28.2400	-0.563%	1,249	+7.188%
2024-06-06	28.4900	28.4900	28.4000	28.4000	-0.176%	1,234	+6.585%
2024-06-05	28.4200	28.5100	28.4200	28.4500	+0.106%	2,296	+6.397%
2024-06-04	28.1200	28.5000	28.1200	28.4200	+1.031%	680	+6.510%
2024-06-03	28.1500	28.2600	28.1300	28.1300	+0.464%	1,752	+7.608%
2024-05-31	27.7500	28.0000	27.7500	28.0000	+1.047%	669	+8.107%
2024-05-30	27.6800	27.7100	27.6600	27.7100	+1.353%	1,076	+9.239%
2024-05-29	27.3800	27.3800	27.3000	27.3400	-0.906%	1,062	+10.717%
2024-05-28	27.6700	27.8400	27.5900	27.5900	-0.577%	1,805	+9.714%
2024-05-27	27.6600	27.7500	27.6600	27.7500	+0.325%	2,446	+9.081%
2024-05-24	27.7900	27.7900	27.6600	27.6600	-0.611%	1,335	+9.436%
2024-05-23	27.8900	27.9000	27.8300	27.8300	-2.282%	833	+8.768%
2024-05-21	28.4500	28.4800	28.4200	28.4800	-0.870%	1,514	+6.285%
2024-05-16	28.6800	28.7400	28.6800	28.7300	+0.070%	1,766	+5.360%
2024-05-15	28.5000	28.7100	28.5000	28.7100	+1.341%	2,521	+5.434%
2024-05-14	28.1800	28.3300	28.1800	28.3300	+0.532%	1,271	+6.848%
2024-05-13	28.1800	28.1800	28.1800	28.1800	+0.071%	334	+7.417%
2024-05-10	28.1800	28.1900	28.1600	28.1600	-0.705%	707	+7.493%
2024-05-09	28.1500	28.3600	28.1200	28.3600	+1.322%	4,572	+6.735%
2024-05-08	28.1200	28.1200	27.9900	27.9900	-1.095%	924	+8.146%
2024-05-07	28.1300	28.3000	28.1300	28.3000	+1.397%	2,787	+6.961%
2024-05-06	27.8500	27.9100	27.8500	27.9100	+0.904%	366	+8.456%
2024-05-02	27.5500	27.6600	27.3500	27.6600	+1.282%	656	+9.436%
2024-05-01	27.2800	27.3300	27.2400	27.3100	+0.147%	2,802	+10.839%
2024-04-30	27.3000	27.4900	27.2700	27.2700	-0.620%	23,759	+11.001%
2024-04-29	27.1800	27.4700	27.1800	27.4400	+1.180%	705	+10.313%
2024-04-26	27.2000	27.2600	27.1200	27.1200	-0.587%	2,433	+11.615%
2024-04-24	27.2800	27.2800	27.2800	27.2800	-0.110%	307	+10.960%
2024-04-23	27.3100	27.3400	27.3100	27.3100	+1.111%	2,662	+10.839%
2024-04-22	26.9600	27.0200	26.9600	27.0100	+0.558%	3,024	+12.070%
2024-04-19	26.9400	26.9400	26.8600	26.8600	+0.075%	1,152	+12.695%
2024-04-18	26.7600	26.8600	26.7600	26.8400	-0.593%	1,141	+12.779%
2024-04-16	27.2700	27.2700	27.0000	27.0000	-2.245%	5,298	+12.111%
2024-04-15	27.6400	27.6400	27.6200	27.6200	-0.036%	1,871	+9.594%
2024-04-12	27.8300	27.8300	27.6300	27.6300	-0.504%	1,185	+9.555%
2024-04-11	27.6600	27.7700	27.6600	27.7700	+0.144%	271	+9.003%
2024-04-10	28.2100	28.2100	27.6300	27.7300	-1.562%	4,162	+9.160%
2024-04-08	27.9000	28.1700	27.9000	28.1700	+0.968%	1,473	+7.455%
2024-04-05	27.9100	27.9100	27.9000	27.9000	+0.758%	634	+8.495%
2024-04-04	28.0000	28.0000	27.6700	27.6900	-0.539%	433	+9.317%
2024-04-03	27.7900	27.8400	27.7900	27.8400	-0.429%	1,012	+8.728%
2024-04-02	27.9100	27.9900	27.9100	27.9600	-1.549%	3,655	+8.262%
2024-04-01	28.9900	28.9900	28.4000	28.4000	-0.734%	3,299	+6.585%
2024-03-28	28.4900	28.7100	28.4900	28.6100	+0.421%	4,055	+5.802%
2024-03-27	28.2000	28.4900	28.2000	28.4900	+2.115%	5,115	+6.248%
2024-03-26	28.1900	28.1900	27.9000	27.9000	-0.535%	2,558	+8.495%
2024-03-25	28.0700	28.0700	28.0500	28.0500	-0.532%	740	+7.914%
2024-03-22	28.3000	28.3400	28.1900	28.2000	-0.494%	712	+7.340%
2024-03-21	28.2200	28.4300	28.2200	28.3400	+0.639%	2,418	+6.810%
2024-03-20	28.0600	28.1600	28.0600	28.1600	+0.285%	3,858	+7.493%
2024-03-19	28.1500	28.1500	28.0800	28.0800	+0.465%	1,742	+7.799%
2024-03-18	27.9300	28.0400	27.9300	27.9500	+0.179%	1,271	+8.301%
2024-03-15	27.8700	27.9400	27.8600	27.9000	-0.072%	948	+8.495%
2024-03-14	27.8800	27.9200	27.8700	27.9200	-0.958%	1,217	+8.417%
2024-03-13	28.3200	28.4200	28.1900	28.1900	-0.704%	2,048	+7.379%
2024-03-12	28.3500	28.3900	28.2100	28.3900	0.000%	12,032	+6.622%
2024-03-11	28.3900	28.4000	28.3900	28.3900	-0.386%	6,375	+6.622%
2024-03-08	28.2600	28.5000	28.2600	28.5000	+1.243%	1,599	+6.211%
2024-03-07	28.1400	28.1500	28.1400	28.1500	-0.283%	2,023	+7.531%
2024-03-06	28.1900	28.2300	28.1900	28.2300	+0.249%	834	+7.226%
2024-03-05	28.3900	28.4500	28.1600	28.1600	-0.985%	1,782	+7.493%
2024-03-04	28.1800	28.4900	28.1800	28.4400	+0.887%	2,267	+6.435%
2024-03-01	28.0000	28.1900	27.9200	28.1900	+1.039%	3,969	+7.379%
2024-02-29	27.6400	27.9000	27.6400	27.9000	+0.977%	5,119	+8.495%
2024-02-28	27.2300	27.7600	27.2300	27.6300	+0.656%	3,415	+9.555%
2024-02-27	27.4100	27.5200	27.3900	27.4500	+0.073%	1,882	+10.273%
2024-02-26	27.4500	27.4500	27.4300	27.4300	-0.832%	618	+10.354%
2024-02-23	27.6700	27.7600	27.6600	27.6600	+0.145%	809	+9.436%
2024-02-22	27.6200	27.6200	27.6200	27.6200	+0.163%	333	+9.594%
2024-02-21	27.5200	27.5900	27.5200	27.5750	+0.639%	3,540	+9.773%
2024-02-20	27.4100	27.5200	27.4000	27.4000	-0.182%	3,505	+10.474%
2024-02-16	27.3600	27.4500	27.3600	27.4500	-0.218%	660	+10.273%
2024-02-15	27.0600	27.5300	27.0600	27.5100	+1.663%	1,545	+10.033%
2024-02-14	27.0200	27.0600	27.0200	27.0600	+1.046%	689	+11.863%
2024-02-13	27.1000	27.1000	26.7400	26.7800	-1.977%	2,240	+13.032%
2024-02-12	27.3900	27.4000	27.3000	27.3200	+0.183%	2,392	+10.798%
2024-02-09	27.2150	27.2700	27.2150	27.2700	-0.220%	766	+11.001%
2024-02-08	27.2300	27.3400	27.2300	27.3300	-0.073%	4,328	+10.757%
2024-02-07	27.3500	27.3600	27.3200	27.3500	-0.219%	1,781	+10.676%
2024-02-06	27.3200	27.4100	27.3200	27.4100	+0.477%	946	+10.434%
2024-02-05	27.1800	27.3150	27.1800	27.2800	-0.728%	823	+10.960%
2024-02-02	27.6000	27.6000	27.1700	27.4800	-0.073%	4,077	+10.153%
2024-02-01	27.2900	27.5000	27.1200	27.5000	+0.475%	1,748	+10.073%
2024-01-31	27.5700	27.6000	27.3100	27.3700	-0.400%	2,429	+10.596%
2024-01-30	27.4800	27.4800	27.4800	27.4800	-0.326%	1,001	+10.153%
2024-01-29	27.5700	27.5700	27.5300	27.5700	-0.036%	1,533	+9.793%
2024-01-26	27.5700	27.5800	27.5500	27.5800	+0.145%	1,849	+9.753%
2024-01-25	27.5900	27.6700	27.4900	27.5400	+0.218%	2,844	+9.913%
2024-01-24	27.6300	27.6300	27.4600	27.4800	-0.435%	1,533	+10.153%
2024-01-23	27.8100	27.8300	27.5900	27.6000	-0.505%	3,531	+9.674%
2024-01-22	27.5700	27.7400	27.5700	27.7400	+0.580%	1,451	+9.120%
2024-01-19	27.3300	27.5900	27.3300	27.5800	+0.474%	13,215	+9.753%
2024-01-18	27.6100	27.6100	27.4500	27.4500	-0.146%	5,889	+10.273%
2024-01-17	27.9600	27.9600	27.4900	27.4900	-2.275%	1,364	+10.113%
2024-01-16	28.1800	28.2200	28.1000	28.1300	-0.425%	4,203	+7.608%
2024-01-15	28.3400	28.3400	28.2400	28.2500	0.000%	1,390	+7.150%
2024-01-12	28.1800	28.3300	28.1500	28.2500	+0.641%	1,154	+7.150%
2024-01-11	28.1900	28.1900	28.0400	28.0700	-0.426%	1,012	+7.838%
2024-01-10	28.2500	28.2700	28.1900	28.1900	+0.142%	1,826	+7.379%
2024-01-09	28.1600	28.1600	28.1100	28.1500	-0.283%	616	+7.531%
2024-01-08	27.9000	28.2300	27.9000	28.2300	+1.219%	1,529	+7.226%
2024-01-05	27.8800	27.9900	27.8200	27.8900	+0.036%	2,554	+8.534%
2024-01-04	27.8900	27.9500	27.8800	27.8800	-0.393%	1,787	+8.572%
2024-01-03	28.0800	28.1600	27.9900	27.9900	-1.824%	2,743	+8.146%
2024-01-02	28.2600	28.5100	28.2600	28.5100	+0.956%	1,053	+6.173%
2023-12-29	28.2600	28.3700	28.1800	28.2400	-0.458%	4,687	+7.188%
2023-12-27	27.9100	28.4000	27.9100	28.3700	+0.817%	8,229	+6.697%
2023-12-22	28.1700	28.2700	28.1400	28.1400	+0.249%	1,074	+7.569%
2023-12-21	28.2100	28.2100	27.9700	28.0700	+0.286%	9,921	+7.838%
2023-12-20	28.2800	28.3700	27.9900	27.9900	-1.200%	3,212	+8.146%
2023-12-19	28.3300	28.3300	28.3300	28.3300	+0.248%	474	+6.848%
2023-12-18	28.3400	28.3400	28.2000	28.2600	+0.462%	3,923	+7.113%
2023-12-15	28.1300	28.1300	28.1300	28.1300	-1.986%	704	+7.608%
2023-12-14	28.3800	28.8000	28.3800	28.7000	+1.918%	7,049	+5.470%
2023-12-13	27.5500	28.1600	27.5500	28.1600	+2.363%	3,430	+7.493%
2023-12-12	27.4600	27.5150	27.4300	27.5100	+0.659%	10,519	+10.033%
2023-12-08	27.4000	27.4000	27.3200	27.3300	-0.835%	2,920	+10.757%
2023-12-07	27.5600	27.5600	27.5600	27.5600	+0.437%	197	+9.833%
2023-12-06	27.6400	27.6400	27.4400	27.4400	+0.036%	7,310	+10.313%
2023-12-05	27.3200	27.4300	27.3200	27.4300	+0.146%	1,233	+10.354%
2023-12-04	27.2000	27.3900	27.1800	27.3900	+0.958%	2,620	+10.515%
2023-12-01	26.7800	27.1300	26.7800	27.1300	+1.005%	1,095	+11.574%
2023-11-30	26.7000	26.8600	26.7000	26.8600	+0.299%	4,268	+12.695%
2023-11-29	26.8800	26.8800	26.7800	26.7800	+0.828%	3,380	+13.032%
2023-11-28	26.4700	26.5600	26.4700	26.5600	-0.038%	2,398	+13.968%
2023-11-27	26.5900	26.5900	26.5700	26.5700	+0.950%	473	+13.925%
2023-11-24	26.3100	26.3200	26.3100	26.3200	-0.941%	559	+15.008%
2023-11-23	26.4800	26.5700	26.4000	26.5700	+0.340%	1,200	+13.925%
2023-11-22	26.7400	26.7400	26.4400	26.4800	+0.189%	1,326	+14.313%
2023-11-21	26.5000	26.5000	26.4100	26.4300	-0.676%	1,896	+14.529%
2023-11-20	26.6100	26.6100	26.6100	26.6100	+0.567%	374	+13.754%
2023-11-17	26.4800	26.4800	26.4000	26.4600	-0.526%	854	+14.399%
2023-11-16	26.3600	26.6000	26.3600	26.6000	+0.377%	5,208	+13.797%
2023-11-15	26.1800	26.5000	26.1800	26.5000	+0.607%	3,380	+14.226%
2023-11-14	26.1200	26.3400	26.1200	26.3400	+3.905%	1,913	+14.920%
2023-11-13	25.3500	25.3500	25.3500	25.3500	-0.118%	140	+19.408%
2023-11-10	25.2600	25.3900	25.2600	25.3800	+0.475%	2,911	+19.267%
2023-11-09	25.2600	25.2600	25.2600	25.2600	-1.251%	307	+19.834%
2023-11-08	25.3800	25.5800	25.3800	25.5800	+0.748%	9,094	+18.335%
2023-11-07	25.3600	25.4000	25.3600	25.3900	-0.236%	6,361	+19.220%
2023-11-06	25.6200	25.6200	25.3600	25.4500	-1.737%	7,359	+18.939%
2023-11-03	25.6200	26.0500	25.6200	25.9000	+2.129%	3,857	+16.873%
2023-11-02	25.1800	25.4200	25.1800	25.3600	+2.176%	4,815	+19.361%
2023-11-01	24.6300	24.8200	24.5400	24.8200	+0.894%	3,638	+21.958%
2023-10-31	24.1200	24.6000	24.1200	24.6000	+2.287%	4,026	+23.049%
2023-10-27	24.0500	24.0500	24.0500	24.0500	-0.702%	198	+25.863%
2023-10-26	24.1300	24.2200	24.1300	24.2200	+0.749%	1,211	+24.979%
2023-10-25	24.0400	24.0400	24.0400	24.0400	-0.702%	270	+25.915%
2023-10-24	24.0000	24.2100	24.0000	24.2100	+0.623%	475	+25.031%
2023-10-23	23.9600	24.0600	23.9500	24.0600	-0.290%	947	+25.810%
2023-10-20	24.2000	24.2000	24.1300	24.1300	-1.751%	604	+25.446%
2023-10-19	24.5900	24.6000	24.5600	24.5600	-0.687%	2,800	+23.249%
2023-10-18	24.8300	24.8300	24.7300	24.7300	-1.435%	1,858	+22.402%
2023-10-17	25.1300	25.1300	25.0600	25.0900	-0.080%	1,538	+20.646%
2023-10-16	25.0100	25.1100	25.0100	25.1100	+0.400%	2,009	+20.550%
2023-10-13	25.0100	25.0100	25.0100	25.0100	-0.911%	185	+21.032%
2023-10-12	25.2000	25.2400	25.1200	25.2400	+0.119%	1,165	+19.929%
2023-10-11	25.1900	25.3000	25.1900	25.2100	+1.042%	1,804	+20.071%
2023-10-10	24.7100	25.0000	24.7100	24.9500	+0.767%	29,731	+21.323%
2023-10-06	24.6300	24.7600	24.6300	24.7600	+0.650%	869	+22.254%
2023-10-05	24.4800	24.6100	24.4800	24.6000	+0.572%	955	+23.049%
2023-10-04	24.3300	24.4600	24.3300	24.4600	+1.284%	1,788	+23.753%
2023-10-03	24.1500	24.1500	24.1500	24.1500	-1.869%	274	+25.342%
2023-10-02	24.8700	24.8700	24.4900	24.6100	-0.966%	4,647	+22.999%
2023-09-29	24.6500	24.8500	24.6500	24.8500	+1.181%	1,829	+21.811%
2023-09-28	24.5200	24.5600	24.5200	24.5600	+0.163%	1,653	+23.249%
2023-09-27	24.7200	24.7200	24.4600	24.5200	-1.209%	1,456	+23.450%
2023-09-26	24.7900	24.8200	24.7600	24.8200	-0.720%	5,768	+21.958%
2023-09-25	25.0000	25.0200	25.0000	25.0000	-1.691%	1,576	+21.080%
2023-09-22	25.4300	25.4300	25.4300	25.4300	-1.510%	247	+19.033%
2023-09-21	25.8200	25.8200	25.8200	25.8200	-0.883%	125	+17.235%
2023-09-20	26.1700	26.1700	26.0500	26.0500	+0.231%	945	+16.200%
2023-09-19	25.9700	25.9900	25.9100	25.9900	-0.269%	1,155	+16.468%
2023-09-18	26.1900	26.1900	26.0600	26.0600	-1.213%	1,368	+16.155%
2023-09-15	26.3800	26.3800	26.3800	26.3800	-0.603%	232	+14.746%
2023-09-14	26.3100	26.5400	26.3100	26.5400	+1.647%	40,672	+14.054%
2023-09-13	26.1100	26.1100	26.1100	26.1100	-0.873%	193	+15.933%
2023-09-12	26.3300	26.3400	26.3300	26.3400	+0.076%	2,742	+14.920%
2023-09-11	26.3400	26.3400	26.3000	26.3200	-1.053%	1,122	+15.008%
2023-09-08	26.6000	26.6000	26.6000	26.6000	-0.486%	2,820	+13.797%
2023-09-07	26.5000	26.7600	26.5000	26.7300	+1.212%	2,667	+13.244%
2023-09-06	26.4100	26.4100	26.4100	26.4100	-0.527%	686	+14.616%
2023-09-05	26.6800	26.6800	26.5500	26.5500	-0.263%	1,724	+14.011%
2023-09-01	26.6600	26.6600	26.5800	26.6200	+0.188%	2,069	+13.711%
2023-08-31	26.6200	26.6500	26.5700	26.5700	-0.075%	1,839	+13.925%
2023-08-29	26.3800	26.5900	26.3800	26.5900	+1.372%	319	+13.840%
2023-08-28	26.2300	26.2300	26.2300	26.2300	+0.153%	190	+15.402%
2023-08-25	26.1900	26.1900	26.1900	26.1900	+0.191%	182	+15.578%
2023-08-24	26.1400	26.1400	26.1400	26.1400	+1.396%	364	+15.800%
2023-08-22	25.7200	25.7800	25.7200	25.7800	+0.311%	2,190	+17.417%
2023-08-21	25.7000	25.7000	25.7000	25.7000	-0.772%	524	+17.782%
2023-08-18	25.9000	25.9000	25.9000	25.9000	+0.310%	186	+16.873%
2023-08-17	26.0000	26.0700	25.8200	25.8200	-1.035%	986	+17.235%
2023-08-16	26.0300	26.0900	26.0300	26.0900	+0.038%	1,982	+16.021%
2023-08-15	26.1100	26.1100	26.0800	26.0800	-0.723%	814	+16.066%
2023-08-14	26.4200	26.4200	26.2700	26.2700	-0.793%	5,082	+15.226%
2023-08-11	26.4000	26.4800	26.4000	26.4800	-0.075%	1,536	+14.313%
2023-08-10	26.7900	26.7900	26.5000	26.5000	-0.038%	1,221	+14.226%
2023-08-09	26.4500	26.5200	26.4400	26.5100	+0.151%	14,226	+14.183%
2023-08-08	26.5200	26.5200	26.4300	26.4700	+0.953%	550	+14.356%
2023-08-04	26.4600	26.4600	26.1900	26.2200	-0.719%	2,565	+15.446%
2023-08-03	26.4800	26.4800	26.2300	26.4100	-0.602%	4,915	+14.616%
2023-08-02	26.5400	26.6000	26.4800	26.5700	-0.450%	9,208	+13.925%
2023-08-01	26.7000	26.7200	26.6900	26.6900	+0.301%	3,940	+13.413%
2023-07-31	26.6500	26.6500	26.6100	26.6100	-0.635%	1,687	+13.754%
2023-07-28	26.9000	26.9000	26.6600	26.7800	-0.037%	4,352	+13.032%
2023-07-27	26.9000	26.9000	26.7900	26.7900	-0.998%	1,038	+12.990%
2023-07-26	26.9300	27.0600	26.9300	27.0600	+0.857%	675	+11.863%
2023-07-25	26.9300	26.9900	26.8300	26.8300	-0.519%	5,963	+12.821%
2023-07-24	27.0100	27.0100	26.9700	26.9700	+0.149%	799	+12.236%
2023-07-21	26.8400	26.9400	26.8400	26.9300	+0.748%	508	+12.403%
2023-07-20	26.5900	26.7300	26.5900	26.7300	-0.261%	2,791	+13.244%
2023-07-19	26.8500	26.8500	26.7000	26.8000	+0.375%	916	+12.948%
2023-07-17	26.7300	26.7300	26.6500	26.7000	-0.817%	829	+13.371%
2023-07-14	26.5600	26.9200	26.5600	26.9200	+0.786%	202	+12.444%
2023-07-13	26.6200	26.7100	26.6200	26.7100	+0.112%	379	+13.328%
2023-07-12	26.7000	26.7200	26.6800	26.6800	+0.870%	432	+13.456%
2023-07-11	26.4200	26.4500	26.3800	26.4500	+1.225%	1,130	+14.442%
2023-07-10	26.0700	26.1300	26.0700	26.1300	-0.038%	477	+15.844%
2023-07-07	26.1200	26.2100	26.1100	26.1400	-0.910%	849	+15.800%
2023-07-06	26.3300	26.3800	26.3300	26.3800	-0.640%	545	+14.746%
2023-07-05	26.2300	26.5500	26.2300	26.5500	+0.492%	1,678	+14.011%
2023-07-04	26.1400	26.4200	26.1400	26.4200	+2.008%	7,687	+14.572%
2023-06-30	25.9200	25.9200	25.7800	25.9000	+0.700%	619	+16.873%
2023-06-29	25.6500	25.8000	25.6500	25.7200	-0.310%	423	+17.691%
2023-06-28	25.6700	25.8000	25.6400	25.8000	+0.939%	493	+17.326%
2023-06-27	25.5600	25.5600	25.5600	25.5600	+1.308%	133	+18.427%
2023-06-26	24.9900	25.2300	24.9900	25.2300	+0.199%	27,481	+19.976%
2023-06-23	25.1800	25.1800	25.1800	25.1800	-1.255%	159	+20.214%
2023-06-22	25.6100	25.6100	25.4000	25.5000	-1.506%	729	+18.706%
2023-06-21	26.0600	26.0600	25.8900	25.8900	-0.767%	3,702	+16.918%
2023-06-20	26.1200	26.1400	26.0900	26.0900	-0.798%	1,030	+16.021%
2023-06-19	26.3800	26.3800	26.3000	26.3000	-0.265%	437	+15.095%
2023-06-16	26.3100	26.5200	26.3100	26.3700	-0.302%	1,698	+14.790%
2023-06-15	26.3100	26.4500	26.3100	26.4500	-0.189%	1,910	+14.442%
2023-06-14	26.5000	26.5000	26.5000	26.5000	+0.455%	9,043	+14.226%
2023-06-13	26.3700	26.3900	26.2900	26.3800	+0.228%	708	+14.746%
2023-06-12	26.3200	26.3200	26.3200	26.3200	-0.265%	178	+15.008%
2023-06-09	26.4400	26.4600	26.3900	26.3900	-0.415%	940	+14.703%
2023-06-08	26.5000	26.5000	26.5000	26.5000	-0.075%	367	+14.226%
2023-06-07	26.4700	26.6400	26.4700	26.5200	+0.531%	4,354	+14.140%
2023-06-06	26.2300	26.3800	26.2300	26.3800	+0.457%	3,322	+14.746%
2023-06-05	26.3700	26.4000	26.2600	26.2600	-0.568%	1,732	+15.270%
2023-06-02	26.0900	26.4100	26.0800	26.4100	+2.325%	721	+14.616%
2023-06-01	25.8900	25.8900	25.8000	25.8100	-0.501%	2,602	+17.280%
2023-05-31	25.9000	25.9500	25.9000	25.9400	0.000%	1,038	+16.692%
2023-05-30	25.8800	25.9500	25.8800	25.9400	+0.309%	509	+16.692%
2023-05-29	25.8600	25.8600	25.8600	25.8600	-0.347%	244	+17.053%
2023-05-26	25.8600	25.9500	25.8400	25.9500	+0.933%	1,696	+16.647%
2023-05-25	25.7100	25.7100	25.7100	25.7100	-0.310%	118	+17.736%
2023-05-24	25.8700	25.8700	25.7900	25.7900	-1.074%	529	+17.371%
2023-05-23	26.1200	26.1200	26.0700	26.0700	-0.420%	446	+16.110%
2023-05-19	26.1800	26.1800	26.1800	26.1800	+0.345%	100	+15.623%
2023-05-18	26.3700	26.3700	25.9800	26.0900	-0.647%	2,064	+16.021%
2023-05-17	26.1900	26.2600	26.1300	26.2600	+0.229%	1,306	+15.270%
2023-05-16	26.6700	26.6700	26.2000	26.2000	-1.873%	5,293	+15.534%
2023-05-15	26.7000	26.7200	26.6900	26.7000	-0.261%	695	+13.371%
2023-05-12	26.6400	26.7700	26.6400	26.7700	+0.262%	337	+13.074%
2023-05-11	26.6300	26.7200	26.6300	26.7000	+0.225%	1,350	+13.371%
2023-05-10	26.7300	26.7300	26.6300	26.6400	+0.075%	639	+13.626%
2023-05-09	26.4300	26.6200	26.4300	26.6200	-0.449%	1,797	+13.711%
2023-05-08	26.8100	26.8100	26.7400	26.7400	-0.261%	1,310	+13.201%
2023-05-04	26.7400	26.8100	26.7400	26.8100	+0.037%	2,700	+12.906%
2023-05-03	26.8300	27.0300	26.8000	26.8000	-0.372%	1,339	+12.948%
2023-05-02	26.8800	26.9000	26.8800	26.9000	-1.176%	723	+12.528%
2023-05-01	27.4100	27.4100	27.2200	27.2200	-0.439%	25,432	+11.205%
2023-04-28	27.4500	27.4500	27.3400	27.3400	+0.441%	2,453	+10.717%
2023-04-27	26.9300	27.2200	26.9300	27.2200	+1.605%	621	+11.205%
2023-04-26	27.0000	27.0000	26.7900	26.7900	-0.483%	1,383	+12.990%
2023-04-25	26.9600	26.9600	26.9200	26.9200	-0.148%	872	+12.444%
2023-04-24	26.9600	26.9600	26.9600	26.9600	-0.148%	117	+12.277%
2023-04-21	27.0000	27.0000	27.0000	27.0000	0.000%	243	+12.111%
2023-04-19	26.6300	27.0000	26.6300	27.0000	+1.048%	1,566	+12.111%
2023-04-18	26.7200	26.7200	26.6700	26.7200	-0.149%	800	+13.286%
2023-04-17	26.7000	26.7600	26.7000	26.7600	+1.749%	505	+13.117%
2023-04-14	26.2800	26.3000	26.2800	26.3000	-1.792%	257	+15.095%
2023-04-12	26.9300	27.1000	26.7800	26.7800	+0.150%	2,622	+13.032%
2023-04-10	26.6900	26.7500	26.6900	26.7400	+0.262%	2,282	+13.201%
2023-04-06	26.5600	26.6700	26.5600	26.6700	+0.376%	915	+13.498%
2023-04-05	26.5700	26.5700	26.5700	26.5700	-0.263%	592	+13.925%
2023-04-04	26.7000	26.7000	26.6400	26.6400	-0.819%	1,109	+13.626%
2023-04-03	26.7500	26.8600	26.7500	26.8600	+0.599%	262	+12.695%
2023-03-31	26.6500	26.7000	26.6300	26.7000	+0.793%	999	+13.371%
2023-03-30	26.4600	26.4900	26.4600	26.4900	+2.794%	518	+14.270%
2023-03-28	25.7700	25.7700	25.7700	25.7700	-0.579%	135	+17.462%
2023-03-27	26.0400	26.0400	25.9200	25.9200	+1.013%	1,563	+16.782%
2023-03-24	25.6600	25.6600	25.6600	25.6600	0.000%	1,279	+17.966%
2023-03-23	25.7200	25.9000	25.6600	25.6600	-1.346%	1,502	+17.966%
2023-03-22	26.3600	26.3600	25.9900	26.0100	-2.292%	6,018	+16.378%
2023-03-21	26.6200	26.6200	26.6200	26.6200	0.000%	818	+13.711%
2023-03-20	26.6100	26.6200	26.6100	26.6200	+0.339%	1,642	+13.711%
2023-03-17	26.9500	26.9500	26.5300	26.5300	-2.212%	3,645	+14.097%
2023-03-16	26.9800	27.2600	26.9800	27.1300	-0.184%	1,655	+11.574%
2023-03-15	26.8400	27.1800	26.8400	27.1800	+0.258%	603	+11.369%
2023-03-14	27.3500	27.3500	27.0500	27.1100	0.000%	1,957	+11.656%
2023-03-13	26.5400	27.2400	26.5400	27.1100	+1.081%	3,202	+11.656%
2023-03-10	27.6400	27.6400	26.7800	26.8200	-3.072%	3,459	+12.864%
2023-03-09	28.3000	28.3000	27.6700	27.6700	-1.565%	1,861	+9.396%
2023-03-08	28.1900	28.1900	28.1100	28.1100	+1.079%	922	+7.684%
2023-03-07	28.1700	28.1700	27.8100	27.8100	-1.278%	1,339	+8.846%
2023-03-06	28.2000	28.2800	28.1700	28.1700	-0.035%	4,587	+7.455%
2023-03-03	27.9600	28.2300	27.9600	28.1800	+1.367%	1,923	+7.417%
2023-03-02	27.5400	27.8000	27.5400	27.8000	+1.017%	1,088	+8.885%
2023-03-01	27.8000	27.8000	27.5000	27.5200	-2.134%	1,679	+9.993%
2023-02-28	28.2200	28.2500	28.1200	28.1200	+0.357%	2,152	+7.646%
2023-02-27	28.1000	28.2400	28.0200	28.0200	+0.215%	674	+8.030%
2023-02-24	28.1200	28.1200	27.9200	27.9600	-1.062%	615	+8.262%
2023-02-23	28.1800	28.2700	28.1800	28.2600	-0.458%	927	+7.113%
2023-02-22	28.2800	28.3900	28.2800	28.3900	+0.424%	339	+6.622%
2023-02-21	28.2600	28.2700	28.2500	28.2700	-1.292%	1,717	+7.075%
2023-02-17	28.4700	28.6400	28.4700	28.6400	-0.383%	2,553	+5.691%
2023-02-16	28.7600	28.7600	28.6900	28.7500	+0.070%	609	+5.287%
2023-02-15	28.5200	28.7300	28.5200	28.7300	+0.035%	1,008	+5.360%
2023-02-14	28.8300	28.8300	28.6400	28.7200	-0.382%	1,276	+5.397%
2023-02-13	28.7300	28.8300	28.7300	28.8300	+0.383%	1,357	+4.995%
2023-02-10	28.6000	28.7200	28.6000	28.7200	-0.966%	8,095	+5.397%
2023-02-09	29.1400	29.2300	28.9300	29.0000	-0.412%	2,310	+4.379%
2023-02-08	29.1200	29.1200	29.1200	29.1200	-0.444%	679	+3.949%
2023-02-07	29.1600	29.2500	28.9800	29.2500	-0.409%	6,934	+3.487%
2023-02-06	29.1500	29.3700	29.1500	29.3700	-2.100%	2,290	+3.064%
2023-02-02	30.0000	30.0000	30.0000	30.0000	+2.424%	350	+0.900%
2023-02-01	28.9700	29.2900	28.9700	29.2900	+1.070%	1,269	+3.346%
2023-01-31	28.9000	28.9800	28.8500	28.9800	+0.520%	1,673	+4.451%
2023-01-30	28.8400	29.0000	28.8200	28.8300	-0.346%	8,069	+4.995%
2023-01-27	28.4100	29.0000	28.4100	28.9300	+0.872%	4,447	+4.632%
2023-01-26	28.7300	28.7300	28.6800	28.6800	+0.280%	966	+5.544%
2023-01-25	28.5300	28.6200	28.5300	28.6000	+0.175%	1,326	+5.839%
2023-01-24	28.4200	28.5500	28.4200	28.5500	+0.351%	4,266	+6.025%
2023-01-23	28.3200	28.4600	28.3200	28.4500	+0.459%	2,686	+6.397%
2023-01-20	28.1300	28.3800	28.1300	28.3200	+0.354%	3,165	+6.886%
2023-01-19	28.2600	28.3300	28.2200	28.2200	-0.423%	3,779	+7.264%

.dark-mode .HcKrFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HcKrFx{ color: #333333; background-color: white; border: 2px solid #333333; }CGRISHARES GLOBAL REAL ESTATE INDstock TSE

CGR
ISHARES GLOBAL REAL ESTATE IND
stock TSE