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

59.29 USD -1.26 (-2.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.13 50.16 49.52 50.07 135,400 -0.16(-0.32%)
May 28, 2020 50.42 50.73 50.22 50.23 73,329 +0.36(+0.72%)
May 27, 2020 49.83 49.87 49.27 49.87 92,924 +0.58(+1.18%)
May 26, 2020 49.34 49.49 49.19 49.29 106,944 +1.43(+2.99%)
May 22, 2020 47.70 47.86 47.51 47.86 117,500 -0.12(-0.25%)
May 21, 2020 48.31 48.41 47.74 47.98 98,949 -0.43(-0.89%)
May 20, 2020 48.37 48.66 48.28 48.41 127,489 +0.90(+1.89%)
May 19, 2020 47.80 47.97 47.48 47.51 108,170 -0.57(-1.19%)
May 18, 2020 47.41 48.19 47.34 48.08 129,091 +1.84(+3.98%)
May 15, 2020 46.05 46.39 45.96 46.24 147,000 +0.04(+0.09%)
May 14, 2020 45.56 46.22 45.25 46.20 209,970 -0.40(-0.86%)
May 13, 2020 47.31 47.31 46.35 46.60 109,784 -0.45(-0.96%)
May 12, 2020 47.78 47.84 47.02 47.05 124,285 -0.63(-1.32%)
May 11, 2020 47.46 47.80 47.31 47.68 254,910 -0.02(-0.04%)
May 08, 2020 47.53 47.71 47.42 47.70 88,300 +0.76(+1.62%)
May 07, 2020 46.90 47.14 46.74 46.94 172,335 +0.77(+1.67%)
May 06, 2020 46.80 46.86 46.17 46.17 273,562 -0.35(-0.75%)
May 05, 2020 46.71 46.91 46.39 46.52 184,327 +0.12(+0.26%)
May 04, 2020 46.01 46.40 45.83 46.40 161,075 +0.06(+0.13%)
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.