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

67.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.78 49.78 49.12 49.12 16,840 -0.60(-1.20%)
Feb 27, 2018 50.12 50.15 49.72 49.72 13,475 -0.63(-1.26%)
Feb 26, 2018 50.25 50.45 50.13 50.35 13,466 +0.34(+0.67%)
Feb 23, 2018 49.78 50.06 49.75 50.01 5,907 +0.45(+0.90%)
Feb 22, 2018 49.59 49.82 49.52 49.57 7,874 +0.24(+0.48%)
Feb 21, 2018 49.78 49.96 49.33 49.33 18,823 -0.24(-0.49%)
Feb 20, 2018 49.69 49.88 49.58 49.58 9,046 -0.42(-0.84%)
Feb 16, 2018 50.00 50.00 50.00 0 +0.13(+0.27%)
Feb 15, 2018 49.64 49.87 49.57 49.86 10,428 +0.38(+0.76%)
Feb 14, 2018 48.55 49.50 48.53 49.49 16,615 +0.86(+1.76%)
Feb 13, 2018 48.48 48.68 48.45 48.63 38,603 -0.13(-0.28%)
Feb 12, 2018 48.41 48.85 48.41 48.77 10,880 +0.65(+1.36%)
Feb 09, 2018 48.14 48.15 47.13 48.11 11,757 +0.24(+0.50%)
Feb 08, 2018 49.18 49.18 47.87 47.87 72,117 -1.27(-2.59%)
Feb 07, 2018 49.24 49.56 49.11 49.15 43,746 -0.56(-1.12%)
Feb 06, 2018 48.53 49.70 48.53 49.70 203,475 +0.64(+1.31%)
Feb 05, 2018 49.99 50.07 48.56 49.06 18,411 -1.57(-3.10%)
Feb 02, 2018 51.28 51.37 50.63 50.63 83,747 -1.15(-2.23%)
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.