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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.25 59.50 59.20 59.20 298,848 -0.22(-0.37%)
Mar 30, 2021 59.22 59.45 59.12 59.42 361,703 -0.11(-0.18%)
Mar 29, 2021 59.43 59.58 59.23 59.53 138,830 -0.26(-0.43%)
Mar 26, 2021 59.25 59.79 59.22 59.79 237,328 +0.81(+1.37%)
Mar 25, 2021 58.57 59.05 58.40 58.98 141,116 +0.35(+0.59%)
Mar 24, 2021 58.77 59.06 58.63 58.63 88,241 -0.30(-0.51%)
Mar 23, 2021 59.37 59.42 58.87 58.94 93,139 -0.83(-1.40%)
Mar 22, 2021 59.73 59.93 59.62 59.77 66,038 +0.03(+0.05%)
Mar 19, 2021 59.59 59.83 59.26 59.74 275,956 +0.14(+0.23%)
Mar 18, 2021 59.85 60.23 59.59 59.61 96,991 -0.57(-0.94%)
Mar 17, 2021 59.62 60.24 59.51 60.17 86,856 +0.34(+0.57%)
Mar 16, 2021 59.90 59.93 59.77 59.84 89,564 +0.08(+0.14%)
Mar 15, 2021 59.55 59.75 59.25 59.75 79,404 +0.08(+0.14%)
Mar 12, 2021 59.15 59.67 59.11 59.67 59,686 +0.17(+0.29%)
Mar 11, 2021 59.25 59.56 59.16 59.50 94,164 +0.41(+0.70%)
Mar 10, 2021 59.05 59.16 58.82 59.08 320,909 +0.27(+0.47%)
Mar 09, 2021 58.67 58.91 58.55 58.81 87,062 +0.82(+1.41%)
Mar 08, 2021 57.96 58.38 57.85 57.99 61,934 -0.18(-0.32%)
Mar 05, 2021 58.11 58.25 57.34 58.18 135,959 +0.46(+0.79%)
Mar 04, 2021 58.40 58.63 57.42 57.72 390,886 -0.64(-1.10%)
Mar 03, 2021 58.58 58.80 58.28 58.36 246,918 -0.37(-0.62%)
Mar 02, 2021 58.72 58.89 58.54 58.73 258,777 +0.00(+0.00%)
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.