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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.04 42.08 41.54 41.81 1,048,715 -0.84(-1.96%)
Apr 29, 2020 42.39 42.76 42.30 42.65 163,396 +1.14(+2.74%)
Apr 28, 2020 41.96 41.98 41.49 41.51 156,175 +0.38(+0.92%)
Apr 27, 2020 40.88 41.19 40.81 41.14 143,136 +0.53(+1.30%)
Apr 24, 2020 40.47 40.66 40.19 40.61 205,125 +0.46(+1.14%)
Apr 23, 2020 40.34 40.87 40.04 40.15 172,653 -0.01(-0.02%)
Apr 22, 2020 40.25 40.34 40.01 40.16 192,628 +0.71(+1.79%)
Apr 21, 2020 39.73 40.09 39.40 39.45 328,990 -0.93(-2.31%)
Apr 20, 2020 40.40 40.96 40.24 40.39 617,390 -0.51(-1.24%)
Apr 17, 2020 40.75 40.92 40.43 40.89 477,529 +1.07(+2.69%)
Apr 16, 2020 40.00 40.00 39.43 39.82 1,428,548 +0.03(+0.07%)
Apr 15, 2020 39.80 40.02 39.58 39.80 645,693 -1.31(-3.19%)
Apr 14, 2020 41.04 41.31 40.85 41.11 284,086 +0.78(+1.92%)
Apr 13, 2020 40.62 40.62 40.03 40.33 393,988 -0.39(-0.95%)
Apr 09, 2020 40.42 40.87 40.32 40.72 316,538 +0.86(+2.17%)
Apr 08, 2020 39.57 39.95 39.22 39.86 287,485 +0.41(+1.03%)
Apr 07, 2020 40.47 40.69 39.29 39.45 430,690 +0.32(+0.81%)
Apr 06, 2020 38.52 39.28 38.42 39.13 363,434 +1.89(+5.09%)
Apr 03, 2020 37.46 37.59 36.95 37.24 1,012,467 -0.71(-1.86%)
Apr 02, 2020 37.41 38.17 37.24 37.94 276,774 +0.67(+1.80%)
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.