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 (%)
Sep 29, 2017 46.55 46.57 46.43 46.45 418,297 -0.01(-0.02%)
Sep 28, 2017 46.48 46.49 46.45 46.46 1,692 +0.16(+0.34%)
Sep 27, 2017 46.22 46.30 46.22 46.30 374 +0.09(+0.20%)
Sep 26, 2017 46.23 46.24 46.12 46.21 4,574 -0.18(-0.38%)
Sep 25, 2017 46.45 46.45 46.33 46.38 6,177 -0.16(-0.35%)
Sep 22, 2017 46.53 46.62 46.53 46.55 6,225 +0.07(+0.16%)
Sep 21, 2017 46.38 46.51 46.38 46.47 8,829 +0.02(+0.03%)
Sep 20, 2017 46.70 46.70 46.36 46.46 5,057 -0.16(-0.35%)
Sep 19, 2017 46.58 46.62 46.55 46.62 856 +0.25(+0.53%)
Sep 18, 2017 46.46 46.46 46.37 46.37 3,693 +0.01(+0.02%)
Sep 15, 2017 46.38 46.38 46.31 46.37 7,902 +0.10(+0.21%)
Sep 14, 2017 46.19 46.27 46.19 46.27 3,095 +0.07(+0.16%)
Sep 13, 2017 46.37 46.37 46.17 46.19 5,859 -0.20(-0.43%)
Sep 12, 2017 47.18 47.18 46.39 46.39 6,764 -0.01(-0.02%)
Sep 11, 2017 46.28 46.40 46.28 46.40 99,405 +0.39(+0.84%)
Sep 08, 2017 46.04 46.04 46.01 46.01 1,342 +0.07(+0.16%)
Sep 07, 2017 45.99 45.99 45.90 45.94 9,130 +0.21(+0.47%)
Sep 06, 2017 45.61 45.75 45.50 45.72 409,097 +0.22(+0.49%)
Sep 05, 2017 45.54 45.54 45.50 45.50 974 -0.14(-0.30%)
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.