Indicators

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

69.66 -0.65 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	56.45	56.55	56.19	56.20	504,888	-0.40(-0.71%)
Feb 27, 2023	56.57	56.73	56.41	56.60	954,900	+0.64(+1.14%)
Feb 24, 2023	56.03	56.05	55.69	55.96	324,849	-0.85(-1.49%)
Feb 23, 2023	56.72	56.89	56.31	56.81	354,081	+0.32(+0.57%)
Feb 22, 2023	56.74	56.83	56.40	56.49	430,326	-0.36(-0.64%)
Feb 21, 2023	57.13	57.29	56.80	56.85	454,434	-0.69(-1.19%)
Feb 17, 2023	57.17	57.58	57.05	57.53	325,319	+0.09(+0.15%)
Feb 16, 2023	57.25	57.79	57.16	57.45	395,134	-0.30(-0.53%)
Feb 15, 2023	57.39	57.75	57.26	57.75	283,206	-0.26(-0.44%)
Feb 14, 2023	57.63	58.25	57.46	58.01	415,591	+0.10(+0.16%)
Feb 13, 2023	57.44	57.92	57.39	57.92	670,209	+0.52(+0.91%)
Feb 10, 2023	57.42	57.44	57.13	57.39	332,714	-0.20(-0.35%)
Feb 09, 2023	58.35	58.36	57.46	57.59	515,131	+0.05(+0.08%)
Feb 08, 2023	57.78	57.86	57.41	57.54	460,263	-0.32(-0.56%)
Feb 07, 2023	57.13	57.94	56.98	57.87	400,650	+0.50(+0.86%)
Feb 06, 2023	57.41	57.52	57.11	57.37	290,167	-0.56(-0.97%)
Feb 03, 2023	57.87	58.39	57.82	57.94	925,786	-0.60(-1.03%)
Feb 02, 2023	58.77	58.80	58.19	58.54	536,951	-0.02(-0.03%)

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.