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

68.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.28 47.43 47.12 47.43 14,654,105 +0.31(+0.65%)
Oct 30, 2017 47.06 47.12 47.03 47.12 2,765 +0.19(+0.40%)
Oct 27, 2017 46.77 46.93 46.76 46.93 2,306 +0.07(+0.16%)
Oct 26, 2017 46.98 47.01 46.86 46.86 5,811 +0.00(+0.00%)
Oct 25, 2017 47.07 47.07 46.79 46.86 2,637 -0.25(-0.53%)
Oct 24, 2017 47.06 47.11 47.06 47.11 3,335 +0.13(+0.28%)
Oct 23, 2017 47.04 47.04 46.98 46.98 3,916 -0.11(-0.23%)
Oct 20, 2017 47.11 47.11 46.97 47.08 4,471 +0.05(+0.11%)
Oct 19, 2017 47.01 47.07 47.01 47.03 1,170 -0.18(-0.38%)
Oct 18, 2017 47.18 47.25 47.18 47.22 5,286 +0.13(+0.28%)
Oct 17, 2017 47.14 47.14 47.06 47.08 8,563 -0.19(-0.40%)
Oct 16, 2017 47.26 47.31 47.26 47.27 1,885 -0.04(-0.09%)
Oct 13, 2017 47.32 47.38 47.23 47.31 27,632 +0.25(+0.53%)
Oct 12, 2017 46.95 47.07 46.95 47.07 848 +0.04(+0.09%)
Oct 11, 2017 46.95 47.05 46.95 47.03 2,290 +0.21(+0.44%)
Oct 10, 2017 46.79 46.82 46.76 46.82 5,950 +0.31(+0.67%)
Oct 09, 2017 46.55 46.55 46.50 46.51 2,370 +0.00(+0.00%)
Oct 06, 2017 46.39 46.51 46.39 46.51 1,915 -0.06(-0.12%)
Oct 05, 2017 46.44 46.56 46.44 46.56 19,979 +0.04(+0.09%)
Oct 03, 2017 46.52 9 +0.14(+0.30%)
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.