Indicators

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

67.87 -0.47 (-0.68%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.17	47.10	45.79	46.96	1,168,135	-0.25(-0.53%)
Feb 27, 2020	47.94	48.36	47.21	47.21	211,638	-1.53(-3.14%)
Feb 26, 2020	49.06	49.40	48.72	48.74	137,764	-0.04(-0.07%)
Feb 25, 2020	49.77	49.77	48.62	48.78	700,458	-0.84(-1.70%)
Feb 24, 2020	49.57	49.89	49.53	49.62	141,680	-1.87(-3.63%)
Feb 21, 2020	51.59	51.62	51.40	51.49	65,280	-0.27(-0.53%)
Feb 20, 2020	51.84	51.96	51.50	51.76	62,482	-0.37(-0.70%)
Feb 19, 2020	52.02	52.13	51.99	52.13	919,697	+0.33(+0.64%)
Feb 18, 2020	51.79	51.90	51.71	51.80	42,945	-0.37(-0.70%)
Feb 14, 2020	52.19	52.21	52.02	52.16	64,722	+0.01(+0.02%)
Feb 13, 2020	52.08	52.33	52.06	52.15	97,300	-0.36(-0.68%)
Feb 12, 2020	52.56	52.58	52.43	52.51	87,727	+0.13(+0.24%)
Feb 11, 2020	52.34	52.45	52.27	52.39	68,468	+0.33(+0.64%)
Feb 10, 2020	51.81	52.06	51.81	52.06	81,132	+0.20(+0.38%)
Feb 07, 2020	52.04	52.06	51.86	51.86	50,215	-0.49(-0.93%)
Feb 06, 2020	52.37	52.37	52.28	52.35	42,287	+0.12(+0.23%)
Feb 05, 2020	52.21	52.24	52.05	52.23	116,395	+0.49(+0.95%)
Feb 04, 2020	51.68	51.81	51.63	51.73	2,149,152	+0.82(+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.