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 (%)
Sep 30, 2020 48.97 49.21 48.77 48.91 112,113 -0.14(-0.28%)
Sep 29, 2020 49.16 49.27 48.94 49.05 74,530 -0.11(-0.22%)
Sep 28, 2020 49.08 49.20 48.99 49.16 233,322 +0.74(+1.54%)
Sep 25, 2020 47.89 48.43 47.72 48.42 35,741 +0.21(+0.43%)
Sep 24, 2020 48.16 48.53 47.91 48.21 58,738 -0.08(-0.17%)
Sep 23, 2020 49.00 49.01 48.23 48.29 34,836 -0.49(-0.99%)
Sep 22, 2020 48.78 48.82 48.33 48.77 39,264 +0.04(+0.08%)
Sep 21, 2020 48.75 48.80 48.25 48.73 202,460 -1.29(-2.57%)
Sep 18, 2020 50.24 50.25 49.84 50.02 184,885 -0.36(-0.72%)
Sep 17, 2020 49.98 50.38 49.92 50.38 55,728 +0.11(+0.22%)
Sep 16, 2020 50.46 50.65 50.23 50.27 50,504 +0.01(+0.02%)
Sep 15, 2020 50.45 50.46 50.20 50.27 57,411 +0.28(+0.56%)
Sep 14, 2020 50.14 50.17 49.94 49.98 56,991 +0.28(+0.57%)
Sep 11, 2020 49.79 49.84 49.46 49.70 47,545 +0.49(+0.99%)
Sep 10, 2020 50.03 50.07 49.21 49.21 35,838 -0.53(-1.08%)
Sep 09, 2020 49.62 49.96 49.58 49.75 62,744 +0.90(+1.84%)
Sep 08, 2020 48.87 49.30 48.69 48.85 483,246 -0.60(-1.21%)
Sep 04, 2020 49.61 49.72 48.61 49.45 110,093 -0.01(-0.02%)
Sep 03, 2020 50.42 50.48 49.26 49.46 92,344 -1.12(-2.22%)
Sep 02, 2020 50.31 50.65 50.14 50.58 66,722 +0.61(+1.22%)
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.