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

69.17 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.70 47.77 47.64 47.67 39,895 +0.20(+0.42%)
Jun 27, 2019 47.47 47.52 47.41 47.47 44,350 +0.10(+0.20%)
Jun 26, 2019 47.41 47.57 47.35 47.38 39,101 +0.10(+0.22%)
Jun 25, 2019 47.64 47.65 47.27 47.27 51,579 -0.32(-0.68%)
Jun 24, 2019 47.60 47.69 47.55 47.59 24,960 +0.13(+0.27%)
Jun 21, 2019 47.46 47.58 47.44 47.46 11,957 -0.24(-0.51%)
Jun 20, 2019 47.78 47.79 47.53 47.71 26,036 +0.46(+0.98%)
Jun 19, 2019 47.04 47.28 47.01 47.25 172,887 +0.31(+0.67%)
Jun 18, 2019 46.72 46.94 46.69 46.93 21,315 +0.61(+1.32%)
Jun 17, 2019 46.36 46.42 46.30 46.32 31,953 +0.02(+0.05%)
Jun 14, 2019 46.38 46.38 46.27 46.30 15,015 -0.26(-0.57%)
Jun 13, 2019 46.72 46.72 46.53 46.56 19,988 +0.03(+0.06%)
Jun 12, 2019 46.77 46.81 46.53 46.53 25,966 -0.37(-0.78%)
Jun 11, 2019 47.05 47.06 46.86 46.90 46,647 +0.21(+0.46%)
Jun 10, 2019 46.73 46.81 46.66 46.69 37,448 +0.15(+0.33%)
Jun 07, 2019 46.40 46.70 46.40 46.53 63,230 +0.55(+1.21%)
Jun 06, 2019 46.03 46.10 45.96 45.98 47,891 +0.14(+0.32%)
Jun 05, 2019 46.06 46.06 45.81 45.84 48,987 +0.03(+0.06%)
Jun 04, 2019 45.67 45.86 45.49 45.81 133,392 +0.47(+1.03%)
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.