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

67.59 USD +0.83 (+1.24%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.73 53.86 53.64 53.65 70,909 -0.19(-0.35%)
Feb 27, 2019 53.95 53.97 53.77 53.84 53,133 -0.20(-0.37%)
Feb 26, 2019 53.87 54.10 53.87 54.04 50,293 +0.27(+0.50%)
Feb 25, 2019 53.94 53.95 53.73 53.77 49,545 +0.13(+0.24%)
Feb 22, 2019 53.62 53.72 53.54 53.64 83,600 +0.23(+0.43%)
Feb 21, 2019 53.55 53.55 53.32 53.41 183,896 -0.22(-0.41%)
Feb 20, 2019 53.47 53.80 53.47 53.63 85,499 +0.21(+0.39%)
Feb 19, 2019 53.03 53.50 53.03 53.42 84,871 +0.30(+0.56%)
Feb 15, 2019 52.90 53.15 52.85 53.12 59,000 +0.66(+1.26%)
Feb 14, 2019 52.42 52.61 52.27 52.46 99,189 +0.03(+0.06%)
Feb 13, 2019 52.58 52.67 52.41 52.43 52,400 +0.00(+0.00%)
Feb 12, 2019 52.15 52.43 52.12 52.43 1,159,230 +0.81(+1.57%)
Feb 11, 2019 51.71 51.81 51.55 51.62 254,840 -0.09(-0.17%)
Feb 08, 2019 51.65 51.73 51.42 51.71 160,100 -0.24(-0.46%)
Feb 07, 2019 52.19 52.29 51.83 51.95 193,215 -0.62(-1.18%)
Feb 06, 2019 52.82 52.83 52.56 52.57 249,657 -0.36(-0.68%)
Feb 05, 2019 52.83 52.93 52.76 52.93 89,188 +0.40(+0.76%)
Feb 04, 2019 52.32 52.53 52.21 52.53 58,851 +0.18(+0.34%)
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.