Indicators

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

65.28 -0.58 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.98	56.30	55.04	55.11	2,182,909	-0.72(-1.30%)
Apr 28, 2022	55.34	55.94	54.89	55.84	2,696,062	+0.81(+1.47%)
Apr 27, 2022	54.93	55.35	54.63	55.03	1,495,136	+0.25(+0.46%)
Apr 26, 2022	55.88	55.88	54.76	54.78	1,357,153	-1.53(-2.72%)
Apr 25, 2022	55.97	56.36	55.49	56.31	1,193,297	-0.24(-0.43%)
Apr 22, 2022	57.48	57.48	56.52	56.55	815,750	-1.07(-1.85%)
Apr 21, 2022	58.86	58.93	57.53	57.62	829,169	-0.71(-1.21%)
Apr 20, 2022	58.37	58.48	58.14	58.32	704,489	+0.44(+0.75%)
Apr 19, 2022	57.34	57.92	57.31	57.89	409,829	+0.24(+0.42%)
Apr 18, 2022	57.66	58.00	57.52	57.65	632,722	-0.26(-0.45%)
Apr 14, 2022	58.25	58.34	57.88	57.91	866,507	-0.27(-0.46%)
Apr 13, 2022	57.54	58.19	57.53	58.18	1,212,660	+0.67(+1.16%)
Apr 12, 2022	58.06	58.15	57.40	57.51	881,683	-0.41(-0.71%)
Apr 11, 2022	58.23	58.33	57.84	57.92	315,352	-0.62(-1.06%)
Apr 08, 2022	58.34	58.71	58.21	58.54	587,713	+0.05(+0.08%)
Apr 07, 2022	58.44	58.66	57.97	58.49	1,167,505	+0.08(+0.14%)
Apr 06, 2022	58.47	58.69	58.11	58.41	659,898	-0.72(-1.23%)
Apr 05, 2022	59.63	59.86	59.01	59.13	663,281	-0.74(-1.24%)
Apr 04, 2022	59.58	59.93	59.54	59.88	506,877	+0.28(+0.47%)

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.