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

70.04 +1.09 (+1.58%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.12 48.12 48.12 0 +0.46(+0.97%)
Mar 28, 2018 47.64 47.81 47.63 47.66 5,900 +0.26(+0.54%)
Mar 27, 2018 47.87 47.87 47.34 47.40 26,742 -0.32(-0.68%)
Mar 26, 2018 47.63 47.72 47.36 47.72 12,809 +0.74(+1.57%)
Mar 23, 2018 47.56 47.63 46.99 46.99 15,136 -0.51(-1.08%)
Mar 22, 2018 47.86 47.94 47.50 47.50 3,737 -0.89(-1.85%)
Mar 21, 2018 48.22 48.48 48.15 48.40 4,982 +0.21(+0.43%)
Mar 20, 2018 48.14 48.26 48.12 48.19 11,305 -0.02(-0.05%)
Mar 19, 2018 48.42 48.42 48.01 48.21 5,879 -0.36(-0.75%)
Mar 16, 2018 48.53 48.69 48.53 48.58 26,691 -0.09(-0.19%)
Mar 15, 2018 48.68 48.86 48.61 48.67 9,642 +0.02(+0.05%)
Mar 14, 2018 48.81 48.81 48.59 48.64 7,858 +0.12(+0.26%)
Mar 13, 2018 49.02 49.02 48.45 48.52 7,931 -0.36(-0.75%)
Mar 12, 2018 48.93 48.93 48.84 48.89 9,247 +0.10(+0.20%)
Mar 09, 2018 48.67 48.80 48.67 48.79 9,477 +0.29(+0.60%)
Mar 08, 2018 48.55 48.55 48.35 48.50 3,882 +0.12(+0.26%)
Mar 07, 2018 48.40 48.07 48.37 4,561 -0.04(-0.09%)
Mar 06, 2018 48.40 48.50 48.32 48.41 7,185 +0.41(+0.85%)
Mar 05, 2018 47.44 48.06 47.44 48.01 22,424 +0.22(+0.45%)
Mar 02, 2018 47.41 47.84 47.33 47.79 13,639 +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.