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

69.66 -0.65 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.75 49.82 49.70 49.74 30,820 -0.29(-0.57%)
Nov 27, 2019 49.95 50.05 49.93 50.02 24,150 +0.10(+0.21%)
Nov 26, 2019 49.83 49.93 49.82 49.92 1,431,119 +0.01(+0.02%)
Nov 25, 2019 49.77 49.91 49.75 49.91 29,773 +0.39(+0.79%)
Nov 22, 2019 49.62 49.69 49.45 49.52 1,586,130 +0.03(+0.05%)
Nov 21, 2019 49.49 49.55 49.37 49.49 29,506 -0.02(-0.04%)
Nov 20, 2019 49.55 49.67 49.39 49.51 79,895 -0.29(-0.58%)
Nov 19, 2019 50.00 50.00 49.72 49.80 64,476 -0.02(-0.05%)
Nov 18, 2019 49.73 49.92 49.69 49.82 39,557 +0.01(+0.02%)
Nov 15, 2019 49.63 49.82 49.63 49.82 22,425 +0.30(+0.60%)
Nov 14, 2019 49.40 49.53 49.33 49.52 137,971 -0.14(-0.28%)
Nov 13, 2019 49.42 49.66 49.39 49.66 149,995 -0.09(-0.17%)
Nov 12, 2019 49.74 49.88 49.68 49.75 76,079 +0.01(+0.02%)
Nov 11, 2019 49.56 49.76 49.56 49.74 25,656 -0.02(-0.05%)
Nov 08, 2019 49.68 49.77 49.64 49.76 42,781 -0.12(-0.23%)
Nov 07, 2019 49.89 49.97 49.84 49.88 59,625 +0.15(+0.30%)
Nov 06, 2019 49.67 49.74 49.59 49.73 46,283 +0.05(+0.11%)
Nov 05, 2019 49.69 49.81 49.56 49.67 61,338 -0.04(-0.07%)
Nov 04, 2019 49.82 49.83 49.64 49.71 167,751 +0.23(+0.46%)
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.