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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.75 44.89 44.67 44.80 182,119 -0.24(-0.53%)
Nov 29, 2018 44.96 45.17 44.88 45.04 259,441 -0.19(-0.42%)
Nov 28, 2018 44.62 45.23 44.48 45.23 82,937 +0.65(+1.46%)
Nov 27, 2018 44.48 44.58 44.39 44.58 220,792 -0.16(-0.36%)
Nov 26, 2018 44.70 44.81 44.65 44.74 91,940 +0.55(+1.24%)
Nov 23, 2018 44.16 44.25 44.15 44.19 37,286 -0.24(-0.54%)
Nov 21, 2018 44.43 44.43 44.43 0 +0.66(+1.51%)
Nov 20, 2018 44.00 44.16 43.70 43.77 91,566 -0.85(-1.89%)
Nov 19, 2018 44.99 44.99 44.54 44.61 284,763 -0.36(-0.81%)
Nov 16, 2018 44.66 45.02 44.66 44.98 1,992,249 +0.09(+0.19%)
Nov 15, 2018 44.53 45.05 44.39 44.89 114,429 -0.07(-0.15%)
Nov 14, 2018 45.13 45.13 44.63 44.96 220,863 +0.12(+0.27%)
Nov 13, 2018 44.75 45.10 44.65 44.84 54,213 +0.21(+0.46%)
Nov 12, 2018 45.08 45.08 44.64 44.64 52,921 -0.74(-1.63%)
Nov 09, 2018 45.41 45.47 45.21 45.37 49,637 -0.37(-0.81%)
Nov 08, 2018 45.99 46.10 45.61 45.74 114,083 -0.33(-0.73%)
Nov 07, 2018 45.98 46.11 45.85 46.08 351,105 +0.50(+1.09%)
Nov 06, 2018 45.34 45.58 45.34 45.58 33,181 +0.19(+0.42%)
Nov 05, 2018 45.31 45.47 45.24 45.39 66,940 +0.00(+0.01%)
Nov 02, 2018 45.73 45.75 45.18 45.39 33,907 +0.08(+0.19%)
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.