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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.74 44.93 44.70 44.74 847,386 +0.39(+0.87%)
Oct 30, 2018 43.94 44.35 43.92 44.35 42,392 +0.70(+1.59%)
Oct 29, 2018 44.44 44.48 43.65 43.66 345,565 -0.33(-0.76%)
Oct 26, 2018 43.73 44.24 42.50 43.99 35,072 -0.22(-0.50%)
Oct 25, 2018 44.04 44.47 44.00 44.22 76,577 +0.44(+1.00%)
Oct 24, 2018 44.78 44.78 43.78 43.78 23,921 -1.30(-2.88%)
Oct 23, 2018 44.67 45.18 44.43 45.07 103,786 -0.39(-0.85%)
Oct 22, 2018 45.70 45.70 45.43 45.46 30,312 -0.22(-0.49%)
Oct 19, 2018 45.65 45.91 45.65 45.68 11,069 +0.11(+0.24%)
Oct 18, 2018 46.00 46.00 45.34 45.57 19,506 -0.59(-1.28%)
Oct 17, 2018 46.36 46.36 45.99 46.16 33,471 -0.30(-0.65%)
Oct 16, 2018 46.26 46.53 46.21 46.46 49,359 +0.69(+1.50%)
Oct 15, 2018 45.67 45.85 45.61 45.78 52,124 +0.14(+0.30%)
Oct 12, 2018 46.01 46.01 45.34 45.64 189,344 -0.05(-0.11%)
Oct 11, 2018 46.11 46.22 45.40 45.69 83,296 -0.54(-1.17%)
Oct 10, 2018 47.07 47.07 46.16 46.23 34,563 -1.06(-2.25%)
Oct 09, 2018 46.93 47.32 46.93 47.30 16,788 -0.08(-0.16%)
Oct 08, 2018 47.15 47.42 47.06 47.37 188,751 -0.33(-0.70%)
Oct 05, 2018 48.48 48.48 47.41 47.71 39,150 -0.27(-0.55%)
Oct 04, 2018 48.28 48.28 47.76 47.97 58,476 -0.57(-1.18%)
Oct 03, 2018 48.71 48.71 48.51 48.55 27,525 +0.01(+0.02%)
Oct 02, 2018 48.68 48.68 48.46 48.54 156,888 -0.37(-0.75%)
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.