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 (%)
Oct 31, 2019 49.92 50.18 49.65 50.18 4,450,755 +0.14(+0.28%)
Oct 30, 2019 49.79 50.04 49.65 50.04 33,812 +0.19(+0.39%)
Oct 29, 2019 49.68 49.87 49.68 49.85 33,424 -0.03(-0.05%)
Oct 28, 2019 49.76 49.88 49.76 49.87 38,838 +0.19(+0.39%)
Oct 25, 2019 49.48 49.69 49.46 49.68 193,826 +0.04(+0.09%)
Oct 24, 2019 49.69 49.80 49.53 49.64 27,376 +0.09(+0.18%)
Oct 23, 2019 49.33 49.55 49.33 49.55 59,308 +0.28(+0.57%)
Oct 22, 2019 49.43 49.57 49.26 49.26 68,622 -0.19(-0.38%)
Oct 21, 2019 49.46 49.49 49.37 49.45 22,827 +0.28(+0.58%)
Oct 18, 2019 49.10 49.22 48.92 49.17 22,164 -0.02(-0.04%)
Oct 17, 2019 49.26 49.30 49.03 49.18 46,623 +0.12(+0.25%)
Oct 16, 2019 48.95 49.10 48.93 49.06 31,453 +0.11(+0.22%)
Oct 15, 2019 48.64 49.12 48.60 48.95 290,027 +0.51(+1.05%)
Oct 14, 2019 48.43 48.53 48.37 48.44 36,445 -0.16(-0.32%)
Oct 11, 2019 48.53 48.83 48.52 48.60 92,276 +0.77(+1.61%)
Oct 10, 2019 47.48 47.87 47.48 47.83 296,471 +0.31(+0.65%)
Oct 09, 2019 47.46 47.60 47.37 47.52 43,286 +0.39(+0.83%)
Oct 08, 2019 47.37 47.38 47.13 47.13 32,622 -0.55(-1.15%)
Oct 07, 2019 47.62 47.93 47.61 47.68 21,126 -0.02(-0.03%)
Oct 04, 2019 47.35 47.70 47.33 47.70 26,800 +0.40(+0.84%)
Oct 03, 2019 47.05 47.30 46.81 47.30 46,338 +0.23(+0.49%)
Oct 02, 2019 47.38 47.50 46.88 47.07 73,433 -0.84(-1.74%)
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.