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, 2023	58.52	59.08	58.41	59.08	1,680,081	+0.41(+0.69%)
Jan 30, 2023	58.87	59.09	58.64	58.67	754,819	-0.42(-0.71%)
Jan 27, 2023	58.85	59.22	58.80	59.09	274,678	-0.09(-0.15%)
Jan 26, 2023	59.19	59.20	58.68	59.17	556,038	+0.10(+0.16%)
Jan 25, 2023	58.55	59.12	58.44	59.08	458,625	+0.33(+0.56%)
Jan 24, 2023	58.50	58.83	58.28	58.75	515,772	-0.03(-0.05%)
Jan 23, 2023	58.34	58.82	58.27	58.78	1,759,156	+0.24(+0.41%)
Jan 20, 2023	57.94	58.53	57.81	58.53	5,022,402	+0.55(+0.95%)
Jan 19, 2023	57.86	58.10	57.62	57.98	13,344,071	-0.05(-0.08%)
Jan 18, 2023	58.83	58.96	58.00	58.03	7,840,296	-0.24(-0.42%)
Jan 17, 2023	58.26	58.47	58.11	58.27	829,765	+0.20(+0.35%)
Jan 13, 2023	57.49	58.08	57.49	58.07	522,000	+0.29(+0.50%)
Jan 12, 2023	57.42	57.86	56.84	57.78	668,268	+0.88(+1.55%)
Jan 11, 2023	56.78	56.94	56.61	56.90	595,408	+0.38(+0.67%)
Jan 10, 2023	56.33	56.52	56.15	56.52	706,922	+0.14(+0.24%)
Jan 09, 2023	56.61	56.91	56.34	56.38	839,741	+0.22(+0.40%)
Jan 06, 2023	55.07	56.18	54.76	56.16	634,951	+1.41(+2.57%)
Jan 05, 2023	54.77	54.95	54.63	54.76	351,778	-0.57(-1.03%)
Jan 04, 2023	55.35	55.47	55.00	55.33	604,191	+0.75(+1.37%)

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.