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

68.93 -0.25 (-0.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.30 46.30 45.97 46.20 124,894 +0.20(+0.43%)
Aug 29, 2019 46.02 46.05 45.89 46.00 43,050 +0.39(+0.86%)
Aug 28, 2019 45.35 45.71 45.29 45.61 71,593 +0.03(+0.08%)
Aug 27, 2019 45.77 45.78 45.55 45.57 39,071 +0.01(+0.02%)
Aug 26, 2019 45.65 45.66 45.43 45.56 80,860 +0.38(+0.85%)
Aug 23, 2019 45.59 45.93 45.18 45.18 56,236 -0.61(-1.33%)
Aug 22, 2019 45.85 45.92 45.62 45.79 93,693 -0.13(-0.28%)
Aug 21, 2019 46.02 46.03 45.85 45.92 77,774 +0.37(+0.80%)
Aug 20, 2019 45.70 45.70 45.49 45.56 80,737 -0.16(-0.34%)
Aug 19, 2019 45.82 45.83 45.70 45.71 43,251 +0.32(+0.71%)
Aug 16, 2019 45.16 45.47 45.13 45.39 233,227 +0.53(+1.18%)
Aug 15, 2019 44.90 45.00 44.70 44.86 62,234 -0.00(-0.00%)
Aug 14, 2019 45.21 45.31 44.80 44.86 90,129 -1.14(-2.47%)
Aug 13, 2019 45.54 46.07 45.47 46.00 46,225 +0.43(+0.95%)
Aug 12, 2019 45.77 45.86 45.53 45.56 36,139 -0.41(-0.89%)
Aug 09, 2019 46.11 46.16 45.90 45.97 39,101 -0.31(-0.68%)
Aug 08, 2019 46.06 46.38 45.95 46.29 109,108 +0.44(+0.97%)
Aug 07, 2019 45.47 45.90 45.29 45.84 109,802 +0.22(+0.48%)
Aug 06, 2019 45.60 45.71 45.25 45.62 2,087,154 +0.43(+0.94%)
Aug 05, 2019 45.76 45.85 45.09 45.20 66,016 -1.17(-2.53%)
Aug 02, 2019 46.58 46.67 46.20 46.37 37,491 -0.36(-0.77%)
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.