iShares Global Real Estate Index ETF Common Class (CGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.68

-0.04

(-0.13%)

At close: 03:16PM EDT

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2024	31.68	31.68	31.68	31.68	31.68	700
Oct 01, 2024	31.81	31.81	31.72	31.72	31.72	1,300
Sept 30, 2024	31.81	31.90	31.68	31.90	31.90	9,500
Sept 27, 2024	31.77	31.97	31.77	31.94	31.94	800
Sept 26, 2024	32.06	32.06	31.73	31.73	31.73	700
Sept 25, 2024	31.93	31.95	31.84	31.84	31.84	2,100
Sept 24, 2024	32.04	32.04	31.91	31.91	31.91	2,000
Sept 24, 2024	0.193 Dividend
Sept 23, 2024	32.10	32.26	32.10	32.24	32.05	500
Sept 20, 2024	32.03	32.11	32.00	32.10	31.91	1,200
Sept 19, 2024	32.16	32.28	32.10	32.25	32.06	2,200
Sept 18, 2024	32.40	32.40	32.30	32.30	32.11	1,400
Sept 17, 2024	32.68	32.68	32.30	32.37	32.18	2,300
Sept 16, 2024	32.55	32.69	32.55	32.69	32.49	800
Sept 13, 2024	32.45	32.47	32.37	32.46	32.27	5,700
Sept 12, 2024	32.11	32.21	32.03	32.16	31.97	5,700
Sept 11, 2024	31.80	31.90	31.75	31.90	31.71	1,400
Sept 10, 2024	31.79	32.17	31.79	32.15	31.96	14,600
Sept 09, 2024	31.37	31.65	31.37	31.65	31.46	2,800
Sept 06, 2024	31.15	31.38	31.15	31.38	31.19	7,500
Sept 05, 2024	31.35	31.35	31.19	31.24	31.05	12,000
Sept 04, 2024	31.21	31.35	31.16	31.19	31.00	1,600
Sept 03, 2024	31.20	31.20	31.19	31.19	31.00	500
Aug 30, 2024	31.08	31.08	31.08	31.08	30.89	1,000
Aug 29, 2024	30.83	30.83	30.82	30.82	30.64	3,700
Aug 28, 2024	30.97	31.08	30.83	30.94	30.75	13,300
Aug 27, 2024	30.93	31.02	30.81	31.02	30.83	1,300
Aug 26, 2024	31.00	31.00	30.90	30.90	30.72	1,200
Aug 23, 2024	30.51	30.93	30.51	30.93	30.74	2,200
Aug 22, 2024	30.54	30.54	30.52	30.52	30.34	300
Aug 21, 2024	30.35	30.45	30.32	30.44	30.26	2,300
Aug 20, 2024	30.42	30.42	30.35	30.35	30.17	900
Aug 19, 2024	30.40	30.51	30.40	30.44	30.26	1,500
Aug 16, 2024	30.35	30.35	30.25	30.25	30.07	1,500
Aug 15, 2024	30.39	30.47	30.34	30.42	30.24	2,400
Aug 14, 2024	30.39	30.46	30.39	30.46	30.28	3,200
Aug 13, 2024	30.30	30.31	30.28	30.28	30.10	400
Aug 12, 2024	30.18	30.18	29.98	30.01	29.83	2,000
Aug 09, 2024	29.98	30.13	29.98	30.13	29.95	700
Aug 08, 2024	29.57	29.99	29.57	29.99	29.81	10,100
Aug 07, 2024	30.13	30.13	29.79	29.95	29.77	1,200
Aug 06, 2024	29.73	30.12	29.73	30.11	29.93	1,600
Aug 02, 2024	30.30	30.30	30.27	30.27	30.09	400
Aug 01, 2024	30.11	30.19	30.11	30.18	30.00	700
Jul 31, 2024	30.07	30.25	29.92	29.92	29.74	4,300
Jul 30, 2024	29.99	29.99	29.93	29.93	29.75	300
Jul 29, 2024	29.73	29.87	29.73	29.87	29.69	900
Jul 26, 2024	29.40	29.70	29.40	29.70	29.52	1,000
Jul 25, 2024	29.33	29.56	29.18	29.18	29.01	1,600
Jul 24, 2024	29.66	29.82	29.38	29.38	29.20	3,500
Jul 23, 2024	29.81	29.87	29.81	29.83	29.65	5,500
Jul 22, 2024	29.88	29.88	29.80	29.83	29.65	1,200
Jul 19, 2024	29.62	29.62	29.55	29.60	29.42	700
Jul 18, 2024	30.00	30.08	29.61	29.69	29.51	3,700
Jul 17, 2024	29.76	29.76	29.76	29.76	29.58	500
Jul 16, 2024	29.54	29.54	29.49	29.49	29.31	500
Jul 15, 2024	29.27	29.36	29.27	29.36	29.18	400
Jul 12, 2024	29.01	29.38	29.01	29.30	29.12	2,500
Jul 11, 2024	28.94	28.99	28.82	28.82	28.65	2,000
Jul 10, 2024	28.23	28.23	28.23	28.23	28.06	300
Jul 09, 2024	28.06	28.09	27.91	28.09	27.92	1,300
Jul 08, 2024	28.06	28.10	28.03	28.10	27.93	1,100
Jul 05, 2024	28.04	28.06	28.02	28.06	27.89	700
Jul 04, 2024	27.91	27.91	27.91	27.91	27.74	100
Jul 03, 2024	28.05	28.05	27.94	27.99	27.82	1,100
Jul 02, 2024	27.88	27.97	27.88	27.92	27.75	8,100
Jun 28, 2024	28.03	28.14	27.90	28.14	27.97	23,800
Jun 27, 2024	27.75	27.85	27.75	27.78	27.61	2,200
Jun 26, 2024	27.68	27.76	27.68	27.76	27.59	1,000
Jun 25, 2024	27.81	27.81	27.78	27.78	27.61	1,800
Jun 25, 2024	0.239 Dividend
Jun 24, 2024	28.38	28.38	28.34	28.34	27.93	1,800
Jun 21, 2024	28.12	28.15	28.11	28.11	27.71	4,000
Jun 20, 2024	28.13	28.17	28.06	28.14	27.74	6,900
Jun 19, 2024	28.15	28.15	28.15	28.15	27.75	200
Jun 18, 2024	28.22	28.25	28.13	28.25	27.84	15,600
Jun 17, 2024	28.04	28.18	28.03	28.18	27.78	900
Jun 14, 2024	28.14	28.42	28.14	28.27	27.86	1,700
Jun 13, 2024	28.29	28.42	28.29	28.38	27.97	1,000
Jun 12, 2024	28.49	28.49	28.28	28.28	27.87	500
Jun 11, 2024	28.02	28.02	28.02	28.02	27.62	500
Jun 10, 2024	28.28	28.38	28.27	28.31	27.90	1,200
Jun 07, 2024	28.41	28.41	28.15	28.24	27.83	1,200
Jun 06, 2024	28.49	28.49	28.40	28.40	27.99	1,200
Jun 05, 2024	28.42	28.51	28.42	28.45	28.04	2,300
Jun 04, 2024	28.12	28.50	28.12	28.42	28.01	700
Jun 03, 2024	28.15	28.26	28.13	28.13	27.73	1,800
May 31, 2024	27.75	28.00	27.75	28.00	27.60	700
May 30, 2024	27.68	27.71	27.66	27.71	27.31	1,100
May 29, 2024	27.38	27.41	27.30	27.41	27.02	1,100
May 28, 2024	27.67	27.84	27.59	27.59	27.19	1,800
May 27, 2024	27.66	27.75	27.66	27.75	27.35	2,400
May 24, 2024	27.79	27.79	27.66	27.66	27.26	1,300
May 23, 2024	27.89	27.90	27.83	27.83	27.43	800
May 22, 2024	28.49	28.49	28.49	28.49	28.08	-
May 21, 2024	28.45	28.48	28.42	28.48	28.07	1,500
May 17, 2024	28.68	28.68	28.68	28.68	28.27	-
May 16, 2024	28.68	28.74	28.68	28.73	28.32	1,800
May 15, 2024	28.50	28.71	28.50	28.67	28.26	2,500
May 14, 2024	28.18	28.33	28.18	28.33	27.92	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,001.55-32.44(-0.13%)

S&P 5005,709.54+0.79(+0.01%)

DOW42,196.52+39.55(+0.09%)

CAD/USD0.7389-0.0018(-0.25%)

CRUDE OIL71.69+1.59(+2.27%)

Bitcoin CAD82,384.71-847.36(-1.02%)

iShares Global Real Estate Index ETF Common Class (CGR.TO)

S&P/TSX
24,001.55
-32.44(-0.13%)

S&P 500
5,709.54
+0.79(+0.01%)

DOW
42,196.52
+39.55(+0.09%)

CAD/USD
0.7389
-0.0018(-0.25%)

CRUDE OIL
71.69
+1.59(+2.27%)

Bitcoin CAD
82,384.71
-847.36(-1.02%)