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 (%)
Oct 31, 2018 43.99 44.18 43.96 43.99 861,776 +0.38(+0.87%)
Oct 30, 2018 43.21 43.61 43.18 43.61 43,112 +0.68(+1.59%)
Oct 29, 2018 43.70 43.74 42.92 42.93 351,433 -0.33(-0.76%)
Oct 26, 2018 43.00 43.50 41.79 43.26 35,667 -0.22(-0.50%)
Oct 25, 2018 43.30 43.73 43.27 43.48 77,878 +0.43(+1.00%)
Oct 24, 2018 44.03 44.03 43.05 43.05 24,327 -1.27(-2.88%)
Oct 23, 2018 43.92 44.42 43.69 44.32 105,548 -0.38(-0.85%)
Oct 22, 2018 44.94 44.94 44.67 44.70 30,827 -0.22(-0.49%)
Oct 19, 2018 44.89 45.14 44.89 44.92 11,257 +0.11(+0.24%)
Oct 18, 2018 45.23 45.23 44.58 44.81 19,837 -0.58(-1.28%)
Oct 17, 2018 45.59 45.59 45.22 45.39 34,039 -0.30(-0.65%)
Oct 16, 2018 45.49 45.76 45.44 45.69 50,198 +0.68(+1.50%)
Oct 15, 2018 44.90 45.08 44.85 45.01 53,010 +0.14(+0.30%)
Oct 12, 2018 45.24 45.24 44.58 44.88 192,559 -0.05(-0.11%)
Oct 11, 2018 45.34 45.45 44.64 44.93 84,710 -0.53(-1.17%)
Oct 10, 2018 46.28 46.28 45.38 45.46 35,150 -1.05(-2.25%)
Oct 09, 2018 46.14 46.53 46.14 46.51 17,073 -0.08(-0.16%)
Oct 08, 2018 46.36 46.63 46.27 46.58 191,956 -0.33(-0.70%)
Oct 05, 2018 47.67 47.67 46.62 46.91 39,815 -0.26(-0.55%)
Oct 04, 2018 47.47 47.47 46.96 47.17 59,469 -0.57(-1.18%)
Oct 03, 2018 47.90 47.90 47.70 47.74 27,992 +0.01(+0.02%)
Oct 02, 2018 47.87 47.87 47.65 47.73 159,553 -0.36(-0.75%)
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.