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 (%)
Jul 31, 2018 48.54 48.63 48.36 48.41 92,577 -0.01(-0.03%)
Jul 30, 2018 48.58 48.60 48.42 48.42 9,527 -0.02(-0.04%)
Jul 27, 2018 48.56 48.65 48.35 48.44 4,267 +0.12(+0.24%)
Jul 26, 2018 48.35 48.44 48.33 48.33 6,615 -0.28(-0.57%)
Jul 25, 2018 48.18 48.60 48.04 48.60 12,123 +0.42(+0.88%)
Jul 24, 2018 48.19 48.44 48.15 48.18 201,885 +0.35(+0.72%)
Jul 23, 2018 47.89 47.89 47.83 47.84 11,747 -0.07(-0.14%)
Jul 20, 2018 47.90 47.95 47.86 47.90 6,266 +0.24(+0.51%)
Jul 19, 2018 47.54 47.70 47.48 47.66 10,771 -0.13(-0.26%)
Jul 18, 2018 47.73 47.84 47.68 47.79 2,356 +0.02(+0.04%)
Jul 17, 2018 47.61 47.86 47.61 47.77 9,886 +0.04(+0.09%)
Jul 16, 2018 47.79 47.79 47.64 47.73 1,753 +0.02(+0.04%)
Jul 13, 2018 47.57 47.72 47.57 47.71 5,461 +0.15(+0.32%)
Jul 12, 2018 47.52 47.62 47.52 47.56 2,739 +0.34(+0.71%)
Jul 11, 2018 47.46 47.57 47.15 47.22 8,768 -0.83(-1.72%)
Jul 10, 2018 47.98 48.08 47.98 48.05 10,753 +0.08(+0.18%)
Jul 09, 2018 47.96 47.99 47.88 47.96 73,778 +0.32(+0.67%)
Jul 06, 2018 47.41 47.65 47.40 47.64 9,939 +0.32(+0.68%)
Jul 05, 2018 47.27 47.35 47.10 47.32 48,779 +0.53(+1.14%)
Jul 03, 2018 46.79 46.79 46.79 0 +0.06(+0.13%)
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.