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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.17 46.18 45.98 46.16 34,019 +0.24(+0.52%)
Mar 28, 2019 45.92 46.01 45.78 45.92 52,766 -0.10(-0.22%)
Mar 27, 2019 46.19 46.20 45.74 46.02 150,431 -0.06(-0.13%)
Mar 26, 2019 46.10 46.19 45.99 46.08 22,180 +0.31(+0.67%)
Mar 25, 2019 45.73 45.84 45.59 45.78 85,957 -0.03(-0.07%)
Mar 22, 2019 46.17 46.19 45.75 45.81 21,936 -0.88(-1.88%)
Mar 21, 2019 46.39 46.69 46.39 46.69 41,077 +0.07(+0.15%)
Mar 20, 2019 46.52 46.83 46.30 46.62 67,115 +0.03(+0.07%)
Mar 19, 2019 46.87 46.87 46.50 46.59 164,752 -0.03(-0.07%)
Mar 18, 2019 46.43 46.62 46.38 46.62 577,076 +0.26(+0.57%)
Mar 15, 2019 46.19 46.37 46.19 46.36 165,876 +0.43(+0.93%)
Mar 14, 2019 45.92 45.97 45.83 45.93 108,409 -0.03(-0.06%)
Mar 13, 2019 45.69 45.96 45.69 45.96 67,841 +0.36(+0.79%)
Mar 12, 2019 45.56 45.62 45.48 45.60 153,463 +0.05(+0.11%)
Mar 11, 2019 45.19 45.55 45.19 45.55 179,716 +0.47(+1.04%)
Mar 08, 2019 44.89 45.09 44.87 45.08 195,907 -0.11(-0.25%)
Mar 07, 2019 45.56 45.57 45.13 45.19 53,996 -0.55(-1.19%)
Mar 06, 2019 45.97 45.97 45.71 45.73 74,136 -0.19(-0.41%)
Mar 05, 2019 45.84 46.00 45.80 45.92 123,878 +0.03(+0.07%)
Mar 04, 2019 46.08 46.08 45.70 45.89 93,606 -0.09(-0.19%)
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.