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

70.31 +1.36 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.14 48.38 47.94 48.09 114,046 -0.13(-0.28%)
Sep 29, 2020 48.33 48.43 48.11 48.22 75,815 -0.11(-0.22%)
Sep 28, 2020 48.25 48.36 48.16 48.33 237,347 +0.73(+1.54%)
Sep 25, 2020 47.08 47.61 46.91 47.60 36,358 +0.20(+0.43%)
Sep 24, 2020 47.35 47.70 47.10 47.39 59,752 -0.08(-0.17%)
Sep 23, 2020 48.17 48.18 47.41 47.47 35,436 -0.48(-0.99%)
Sep 22, 2020 47.95 47.99 47.51 47.95 39,941 +0.04(+0.08%)
Sep 21, 2020 47.93 47.97 47.43 47.91 205,952 -1.27(-2.57%)
Sep 18, 2020 49.39 49.40 48.99 49.17 188,075 -0.36(-0.72%)
Sep 17, 2020 49.13 49.53 49.07 49.53 56,689 +0.11(+0.22%)
Sep 16, 2020 49.60 49.79 49.38 49.42 51,376 +0.01(+0.02%)
Sep 15, 2020 49.59 49.60 49.35 49.41 58,402 +0.28(+0.56%)
Sep 14, 2020 49.29 49.32 49.09 49.14 57,974 +0.28(+0.57%)
Sep 11, 2020 48.95 48.99 48.62 48.86 48,365 +0.48(+0.99%)
Sep 10, 2020 49.18 49.22 48.38 48.38 36,456 -0.53(-1.08%)
Sep 09, 2020 48.78 49.11 48.74 48.91 63,826 +0.88(+1.84%)
Sep 08, 2020 48.04 48.46 47.86 48.02 491,582 -0.59(-1.21%)
Sep 04, 2020 48.77 48.87 47.78 48.61 111,992 -0.01(-0.02%)
Sep 03, 2020 49.56 49.63 48.42 48.62 93,937 -1.11(-2.22%)
Sep 02, 2020 49.46 49.79 49.29 49.73 67,873 +0.60(+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.