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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.46 48.46 48.46 0 +0.08(+0.17%)
Dec 28, 2017 48.52 48.56 48.37 48.38 382,662 +0.05(+0.10%)
Dec 27, 2017 48.39 48.45 48.33 48.33 5,465 +0.07(+0.15%)
Dec 26, 2017 48.16 48.34 48.16 48.26 4,262 +0.11(+0.22%)
Dec 22, 2017 48.22 48.22 48.08 48.15 25,082 -0.05(-0.10%)
Dec 21, 2017 48.09 48.27 48.09 48.20 7,516 +0.22(+0.47%)
Dec 20, 2017 48.12 48.13 47.96 47.97 7,061 -0.08(-0.17%)
Dec 19, 2017 48.12 48.12 47.97 48.06 1,257,239 -0.08(-0.16%)
Dec 18, 2017 48.06 48.28 48.06 48.14 168,633 +0.61(+1.29%)
Dec 15, 2017 47.62 47.62 47.48 47.52 3,987 -0.07(-0.16%)
Dec 14, 2017 47.76 47.81 47.60 47.60 58,232 -0.17(-0.35%)
Dec 13, 2017 47.78 47.89 47.59 47.76 64,974 +0.19(+0.40%)
Dec 12, 2017 47.58 47.74 47.57 47.57 14,825 -0.09(-0.19%)
Dec 11, 2017 47.66 47.72 47.64 47.66 6,767 +0.06(+0.12%)
Dec 08, 2017 47.55 47.62 47.48 47.61 18,906 +0.31(+0.65%)
Dec 07, 2017 47.26 47.47 47.26 47.30 16,688 +0.06(+0.12%)
Dec 06, 2017 47.22 47.33 47.20 47.24 4,924 -0.15(-0.31%)
Dec 05, 2017 47.52 47.58 47.37 47.39 20,824 +0.01(+0.02%)
Dec 04, 2017 47.71 47.76 47.38 47.38 39,737 -0.25(-0.53%)
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.