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

67.13 -0.14 (-0.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.86 48.86 48.63 48.67 56,038 -0.29(-0.59%)
May 30, 2018 48.53 49.01 48.53 48.96 28,188 +0.67(+1.40%)
May 29, 2018 48.47 48.59 48.12 48.29 5,273 -0.92(-1.86%)
May 25, 2018 49.20 49.20 49.20 0 -0.33(-0.67%)
May 24, 2018 49.59 49.59 49.40 49.53 2,233 -0.16(-0.32%)
May 23, 2018 49.58 49.69 49.48 49.69 6,528 -0.47(-0.94%)
May 22, 2018 50.34 50.37 50.16 50.17 13,571 -0.09(-0.18%)
May 21, 2018 50.14 50.25 50.12 50.25 27,714 +0.37(+0.74%)
May 18, 2018 49.89 49.91 49.74 49.89 8,466 -0.13(-0.26%)
May 17, 2018 50.00 50.12 49.98 50.01 8,268 +0.01(+0.02%)
May 16, 2018 49.89 50.03 49.85 50.01 4,570 +0.12(+0.24%)
May 15, 2018 49.75 50.00 49.69 49.89 12,468 -0.40(-0.80%)
May 14, 2018 50.34 50.40 50.29 50.29 5,795 +0.12(+0.24%)
May 11, 2018 50.18 50.22 50.12 50.17 11,728 +0.17(+0.34%)
May 10, 2018 49.88 50.04 49.81 50.00 14,791 +0.29(+0.58%)
May 09, 2018 49.52 49.77 49.52 49.71 4,083 +0.15(+0.31%)
May 08, 2018 49.42 49.57 49.42 49.56 4,663 +0.04(+0.09%)
May 07, 2018 49.65 49.69 49.52 49.52 4,919 +0.00(+0.00%)
May 04, 2018 49.04 49.55 49.04 49.52 78,366 +0.16(+0.33%)
May 03, 2018 49.42 49.47 49.12 49.35 249,924 -0.02(-0.04%)
May 02, 2018 49.60 49.68 49.37 49.37 10,728 +0.05(+0.10%)
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.