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 (%)
Dec 31, 2019 51.15 51.33 51.03 51.26 229,352 +0.18(+0.35%)
Dec 30, 2019 51.43 51.46 51.06 51.08 48,358 -0.26(-0.50%)
Dec 27, 2019 51.50 51.50 51.33 51.34 84,205 +0.06(+0.12%)
Dec 26, 2019 51.12 51.28 51.11 51.28 51,382 +0.36(+0.71%)
Dec 24, 2019 51.04 51.06 50.91 50.91 21,221 -0.19(-0.36%)
Dec 23, 2019 50.98 51.10 50.93 51.10 161,113 +0.23(+0.45%)
Dec 20, 2019 51.05 51.11 50.87 50.87 2,367,633 -0.12(-0.24%)
Dec 19, 2019 50.89 50.99 50.84 50.99 37,834 +0.07(+0.14%)
Dec 18, 2019 50.98 50.98 50.88 50.92 159,446 -0.11(-0.22%)
Dec 17, 2019 51.06 51.14 51.02 51.04 46,575 -0.30(-0.58%)
Dec 16, 2019 51.24 51.35 51.08 51.34 129,269 +0.58(+1.14%)
Dec 13, 2019 50.69 50.95 50.58 50.76 73,832 +0.30(+0.60%)
Dec 12, 2019 50.09 50.48 50.06 50.46 75,855 +0.30(+0.59%)
Dec 11, 2019 49.89 50.18 49.89 50.16 66,410 +0.30(+0.61%)
Dec 10, 2019 49.82 49.99 49.72 49.86 90,917 -0.03(-0.05%)
Dec 09, 2019 50.01 50.09 49.83 49.89 143,127 -0.12(-0.24%)
Dec 06, 2019 50.05 50.12 50.01 50.01 87,402 +0.30(+0.61%)
Dec 05, 2019 49.81 49.81 49.62 49.70 70,715 -0.08(-0.16%)
Dec 04, 2019 49.61 49.78 49.61 49.78 70,506 +0.50(+1.02%)
Dec 03, 2019 49.05 49.30 48.94 49.28 76,513 -0.16(-0.32%)
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.