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

69.66 -0.65 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.14 48.14 48.14 0 +0.46(+0.97%)
Mar 28, 2018 47.66 47.82 47.64 47.67 5,898 +0.26(+0.54%)
Mar 27, 2018 47.89 47.89 47.36 47.41 26,735 -0.32(-0.68%)
Mar 26, 2018 47.64 47.74 47.37 47.74 12,806 +0.74(+1.57%)
Mar 23, 2018 47.57 47.64 47.00 47.00 15,131 -0.51(-1.08%)
Mar 22, 2018 47.87 47.95 47.51 47.51 3,736 -0.89(-1.85%)
Mar 21, 2018 48.23 48.49 48.16 48.41 4,981 +0.21(+0.43%)
Mar 20, 2018 48.15 48.27 48.14 48.20 11,302 -0.02(-0.05%)
Mar 19, 2018 48.43 48.43 48.02 48.23 5,878 -0.36(-0.75%)
Mar 16, 2018 48.54 48.70 48.54 48.59 26,684 -0.09(-0.19%)
Mar 15, 2018 48.69 48.87 48.62 48.68 9,639 +0.02(+0.05%)
Mar 14, 2018 48.82 48.82 48.60 48.66 7,856 +0.12(+0.26%)
Mar 13, 2018 49.03 49.03 48.47 48.53 7,929 -0.36(-0.75%)
Mar 12, 2018 48.94 48.94 48.85 48.90 9,245 +0.10(+0.20%)
Mar 09, 2018 48.68 48.82 48.68 48.80 9,474 +0.29(+0.60%)
Mar 08, 2018 48.57 48.57 48.36 48.51 3,881 +0.12(+0.26%)
Mar 07, 2018 48.42 48.09 48.38 4,560 -0.04(-0.09%)
Mar 06, 2018 48.41 48.52 48.33 48.43 7,184 +0.41(+0.85%)
Mar 05, 2018 47.45 48.08 47.45 48.02 22,418 +0.22(+0.45%)
Mar 02, 2018 47.42 47.85 47.34 47.80 13,635 +0.12(+0.24%)
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.