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

70.31 +1.36 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.17 51.34 51.04 51.27 229,291 +0.18(+0.35%)
Dec 30, 2019 51.44 51.47 51.07 51.10 48,345 -0.26(-0.50%)
Dec 27, 2019 51.51 51.51 51.34 51.35 84,183 +0.06(+0.12%)
Dec 26, 2019 51.13 51.29 51.12 51.29 51,368 +0.36(+0.71%)
Dec 24, 2019 51.05 51.07 50.93 50.93 21,215 -0.19(-0.36%)
Dec 23, 2019 51.00 51.11 50.95 51.11 161,070 +0.23(+0.45%)
Dec 20, 2019 51.06 51.12 50.88 50.88 2,367,000 -0.12(-0.24%)
Dec 19, 2019 50.90 51.01 50.86 51.01 37,824 +0.07(+0.14%)
Dec 18, 2019 51.00 51.00 50.89 50.94 159,403 -0.11(-0.22%)
Dec 17, 2019 51.08 51.16 51.03 51.05 46,562 -0.30(-0.58%)
Dec 16, 2019 51.25 51.37 51.10 51.35 129,234 +0.58(+1.14%)
Dec 13, 2019 50.70 50.97 50.59 50.77 73,812 +0.30(+0.60%)
Dec 12, 2019 50.10 50.49 50.07 50.47 75,835 +0.30(+0.59%)
Dec 11, 2019 49.90 50.19 49.90 50.18 66,392 +0.30(+0.61%)
Dec 10, 2019 49.83 50.00 49.73 49.87 90,893 -0.03(-0.05%)
Dec 09, 2019 50.02 50.10 49.85 49.90 143,089 -0.12(-0.24%)
Dec 06, 2019 50.06 50.13 50.02 50.02 87,379 +0.30(+0.61%)
Dec 05, 2019 49.82 49.82 49.63 49.72 70,696 -0.08(-0.16%)
Dec 04, 2019 49.62 49.79 49.62 49.79 70,487 +0.50(+1.02%)
Dec 03, 2019 49.06 49.31 48.95 49.29 76,492 -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.