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 (%)
Jul 31, 2019 47.25 47.30 46.75 46.79 102,917 -0.41(-0.87%)
Jul 30, 2019 47.20 47.23 47.11 47.20 49,459 -0.55(-1.15%)
Jul 29, 2019 47.82 47.82 47.64 47.75 41,819 +0.09(+0.18%)
Jul 26, 2019 47.72 47.74 47.63 47.66 32,201 +0.11(+0.24%)
Jul 25, 2019 47.94 47.94 47.51 47.55 23,637 -0.43(-0.89%)
Jul 24, 2019 47.89 48.00 47.89 47.97 44,368 +0.04(+0.09%)
Jul 23, 2019 47.97 47.97 47.83 47.93 32,247 +0.21(+0.44%)
Jul 22, 2019 47.74 47.76 47.64 47.72 42,934 +0.10(+0.20%)
Jul 19, 2019 47.77 47.82 47.62 47.62 77,512 -0.16(-0.33%)
Jul 18, 2019 47.48 47.78 47.42 47.78 35,557 +0.12(+0.26%)
Jul 17, 2019 47.83 47.83 47.62 47.66 32,067 -0.07(-0.15%)
Jul 16, 2019 47.82 47.85 47.66 47.73 52,855 -0.19(-0.40%)
Jul 15, 2019 47.94 47.95 47.84 47.92 25,894 +0.11(+0.24%)
Jul 12, 2019 47.80 47.81 47.68 47.81 109,713 -0.01(-0.02%)
Jul 11, 2019 47.92 47.94 47.69 47.82 70,314 +0.02(+0.04%)
Jul 10, 2019 47.82 47.95 47.71 47.80 35,823 +0.19(+0.40%)
Jul 09, 2019 47.53 47.65 47.51 47.61 30,250 -0.23(-0.49%)
Jul 08, 2019 47.89 47.90 47.78 47.84 35,483 -0.22(-0.45%)
Jul 05, 2019 48.08 48.10 47.85 48.06 19,205 -0.36(-0.75%)
Jul 03, 2019 48.40 48.45 48.34 48.42 55,201 +0.32(+0.67%)
Jul 02, 2019 48.05 48.12 48.01 48.10 58,628 +0.13(+0.27%)
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.