Indicators

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

65.54 +0.49 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.43	61.45		61.40	542,315	+0.98(+1.63%)
Jan 28, 2022	59.82	60.40	59.50	60.41	2,757,597	+0.22(+0.36%)
Jan 27, 2022	60.66	60.95	60.00	60.20	866,451	-0.38(-0.62%)
Jan 26, 2022	61.49	61.60	60.23	60.57	1,479,092	-0.23(-0.37%)
Jan 25, 2022	60.39	61.10	59.88	60.80	1,144,378	-0.27(-0.45%)
Jan 24, 2022	60.56	61.07	59.40	61.07	1,012,901	-0.68(-1.10%)
Jan 21, 2022	62.44	62.48	61.74	61.75	1,280,234	-0.88(-1.40%)
Jan 20, 2022	63.27	63.60	62.59	62.63	1,176,926	-0.41(-0.64%)
Jan 19, 2022	63.44	63.50	62.99	63.04	1,109,216	-0.09(-0.15%)
Jan 18, 2022	63.30	63.44	62.94	63.13	558,048	-0.83(-1.30%)
Jan 14, 2022				63.96	0	-0.14(-0.22%)
Jan 13, 2022	64.77	64.79	64.03	64.11	274,009	-0.44(-0.69%)
Jan 12, 2022	64.30	64.59	64.26	64.55	307,354	+0.66(+1.03%)
Jan 11, 2022	63.20	63.89	63.04	63.89	1,420,048	+0.75(+1.18%)
Jan 10, 2022	63.00	63.16	62.55	63.14	482,880	-0.59(-0.93%)
Jan 07, 2022	63.48	63.82	63.23	63.74	788,743	+0.20(+0.31%)
Jan 06, 2022	63.57	63.78	63.31	63.54	375,071	-0.26(-0.41%)
Jan 05, 2022	64.62	64.70	63.79	63.80	513,963	-0.59(-0.92%)
Jan 04, 2022	64.52	64.63	64.22	64.40	459,059	+0.18(+0.28%)

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.