Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV )

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.58 44.71 44.51 44.56 228,394 -0.04(-0.10%)
Jan 30, 2019 44.31 44.74 44.21 44.60 110,994 +0.46(+1.04%)
Jan 29, 2019 44.28 44.33 44.13 44.14 87,895 +0.15(+0.35%)
Jan 28, 2019 43.93 44.02 43.80 43.99 158,491 -0.23(-0.52%)
Jan 25, 2019 44.17 44.24 44.11 44.22 122,621 +0.55(+1.25%)
Jan 24, 2019 43.68 43.77 43.52 43.68 99,674 +0.06(+0.14%)
Jan 23, 2019 43.77 43.84 43.45 43.62 76,564 +0.15(+0.35%)
Jan 22, 2019 43.72 43.74 43.38 43.46 183,009 -0.65(-1.47%)
Jan 18, 2019 44.12 44.18 43.99 44.11 235,856 +0.41(+0.94%)
Jan 17, 2019 43.27 43.79 43.27 43.70 45,257 +0.22(+0.51%)
Jan 16, 2019 43.38 43.59 43.38 43.48 197,319 +0.08(+0.18%)
Jan 15, 2019 43.32 43.42 43.22 43.40 327,212 +0.30(+0.69%)
Jan 14, 2019 43.05 43.27 43.04 43.10 85,308 -0.16(-0.37%)
Jan 11, 2019 43.28 43.40 43.24 43.27 279,389 -0.31(-0.70%)
Jan 10, 2019 43.32 43.62 43.32 43.57 45,563 +0.16(+0.37%)
Jan 09, 2019 43.39 43.53 43.28 43.41 198,537 +0.43(+0.99%)
Jan 08, 2019 43.09 43.10 42.82 42.99 283,706 +0.36(+0.84%)
Jan 07, 2019 42.56 42.88 42.47 42.63 214,560 +0.15(+0.36%)
Jan 04, 2019 41.89 42.58 41.89 42.47 90,118 +1.27(+3.08%)
Jan 03, 2019 41.47 41.57 41.16 41.20 143,873 -0.32(-0.78%)
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.