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

67.11 -0.16 (-0.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.08 48.24 47.92 48.24 14,409,498 +0.31(+0.65%)
Oct 30, 2017 47.86 47.92 47.82 47.92 2,719 +0.19(+0.40%)
Oct 27, 2017 47.56 47.73 47.56 47.73 2,268 +0.08(+0.16%)
Oct 26, 2017 47.78 47.81 47.66 47.66 5,714 +0.00(+0.00%)
Oct 25, 2017 47.87 47.87 47.59 47.66 2,593 -0.25(-0.53%)
Oct 24, 2017 47.86 47.91 47.86 47.91 3,279 +0.14(+0.28%)
Oct 23, 2017 47.84 47.84 47.77 47.77 3,851 -0.11(-0.23%)
Oct 20, 2017 47.91 47.91 47.77 47.88 4,396 +0.05(+0.11%)
Oct 19, 2017 47.81 47.87 47.81 47.83 1,150 -0.18(-0.38%)
Oct 18, 2017 47.98 48.05 47.98 48.02 5,198 +0.13(+0.28%)
Oct 17, 2017 47.94 47.94 47.86 47.88 8,420 -0.19(-0.40%)
Oct 16, 2017 48.06 48.11 48.06 48.08 1,853 -0.04(-0.09%)
Oct 13, 2017 48.13 48.18 48.03 48.12 27,171 +0.25(+0.53%)
Oct 12, 2017 47.75 47.87 47.75 47.87 833 +0.04(+0.09%)
Oct 11, 2017 47.75 47.85 47.75 47.82 2,252 +0.21(+0.44%)
Oct 10, 2017 47.59 47.61 47.56 47.61 5,851 +0.32(+0.67%)
Oct 09, 2017 47.34 47.34 47.29 47.30 2,331 +0.00(+0.00%)
Oct 06, 2017 47.18 47.30 47.18 47.30 1,883 -0.06(-0.12%)
Oct 05, 2017 47.23 47.35 47.23 47.35 19,645 +0.04(+0.09%)
Oct 03, 2017 47.31 9 +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.