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

68.43 USD -0.13 (-0.19%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.79 51.25 50.71 51.11 98,189 -0.03(-0.06%)
Jun 29, 2020 50.90 51.14 50.67 51.14 79,210 +0.49(+0.97%)
Jun 26, 2020 51.30 51.30 50.59 50.65 159,700 -0.74(-1.44%)
Jun 25, 2020 50.78 51.43 50.57 51.39 69,645 +0.57(+1.12%)
Jun 24, 2020 51.51 51.57 50.63 50.82 66,541 -1.26(-2.42%)
Jun 23, 2020 52.42 52.48 52.08 52.08 50,461 +0.24(+0.46%)
Jun 22, 2020 51.57 51.88 51.38 51.84 67,519 +0.58(+1.13%)
Jun 19, 2020 52.11 52.11 51.14 51.26 103,300 -0.26(-0.50%)
Jun 18, 2020 51.37 51.62 51.28 51.52 89,406 -0.23(-0.44%)
Jun 17, 2020 52.02 52.04 51.64 51.75 155,075 +0.13(+0.25%)
Jun 16, 2020 52.01 52.07 51.22 51.62 72,706 +0.68(+1.33%)
Jun 15, 2020 49.77 51.06 49.65 50.94 78,703 -0.34(-0.66%)
Jun 12, 2020 51.75 51.82 50.64 51.28 69,500 +0.89(+1.77%)
Jun 11, 2020 51.91 52.04 50.33 50.39 124,455 -3.02(-5.65%)
Jun 10, 2020 53.67 53.81 53.20 53.41 77,226 -0.06(-0.11%)
Jun 09, 2020 53.26 53.68 53.10 53.47 81,822 -0.75(-1.38%)
Jun 08, 2020 53.79 54.22 53.50 54.22 120,508 +0.70(+1.31%)
Jun 05, 2020 53.57 53.87 53.39 53.52 117,100 +0.94(+1.79%)
Jun 04, 2020 52.49 52.88 52.46 52.58 90,186 -0.25(-0.47%)
Jun 03, 2020 52.29 52.93 52.27 52.83 115,399 +1.10(+2.13%)
Jun 02, 2020 51.48 51.73 51.43 51.73 96,248 +0.56(+1.09%)
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.