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

63.46 USD -0.36 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.52 52.56 51.10 52.40 1,046,800 -0.28(-0.53%)
Feb 27, 2020 53.50 53.97 52.68 52.68 189,655 -1.71(-3.14%)
Feb 26, 2020 54.75 55.13 54.37 54.39 123,455 -0.04(-0.07%)
Feb 25, 2020 55.54 55.54 54.25 54.43 627,701 -0.94(-1.70%)
Feb 24, 2020 55.32 55.67 55.27 55.37 126,964 -2.08(-3.63%)
Feb 21, 2020 57.57 57.60 57.36 57.45 58,500 -0.31(-0.53%)
Feb 20, 2020 57.85 57.98 57.47 57.76 55,992 -0.41(-0.70%)
Feb 19, 2020 58.05 58.17 58.02 58.17 824,168 +0.37(+0.64%)
Feb 18, 2020 57.79 57.92 57.70 57.80 38,485 -0.41(-0.70%)
Feb 14, 2020 58.24 58.27 58.05 58.21 58,000 +0.01(+0.02%)
Feb 13, 2020 58.12 58.39 58.09 58.20 87,194 -0.40(-0.68%)
Feb 12, 2020 58.65 58.68 58.51 58.60 78,615 +0.14(+0.24%)
Feb 11, 2020 58.41 58.53 58.33 58.46 61,357 +0.37(+0.64%)
Feb 10, 2020 57.82 58.09 57.82 58.09 72,705 +0.22(+0.38%)
Feb 07, 2020 58.07 58.10 57.87 57.87 45,000 -0.55(-0.93%)
Feb 06, 2020 58.44 58.44 58.34 58.42 37,895 +0.14(+0.23%)
Feb 05, 2020 58.26 58.30 58.08 58.28 104,305 +0.55(+0.95%)
Feb 04, 2020 57.67 57.81 57.61 57.73 1,925,918 +0.92(+1.62%)
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.