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 (%)
Apr 29, 2022	56.92	57.24	55.96	56.03	2,147,017	-0.74(-1.30%)
Apr 28, 2022	56.27	56.88	55.81	56.77	2,651,733	+0.82(+1.47%)
Apr 27, 2022	55.85	56.28	55.54	55.95	1,470,553	+0.26(+0.46%)
Apr 26, 2022	56.82	56.82	55.67	55.69	1,334,838	-1.56(-2.72%)
Apr 25, 2022	56.90	57.31	56.42	57.25	1,173,676	-0.25(-0.43%)
Apr 22, 2022	58.44	58.44	57.47	57.50	802,337	-1.09(-1.85%)
Apr 21, 2022	59.85	59.91	58.50	58.58	815,536	-0.72(-1.21%)
Apr 20, 2022	59.35	59.46	59.11	59.30	692,906	+0.44(+0.75%)
Apr 19, 2022	58.30	58.88	58.27	58.86	403,091	+0.25(+0.42%)
Apr 18, 2022	58.63	58.97	58.48	58.61	622,319	-0.26(-0.45%)
Apr 14, 2022	59.22	59.32	58.85	58.87	852,259	-0.27(-0.46%)
Apr 13, 2022	58.51	59.16	58.49	59.15	1,192,721	+0.68(+1.16%)
Apr 12, 2022	59.03	59.12	58.35	58.47	867,186	-0.42(-0.71%)
Apr 11, 2022	59.20	59.31	58.81	58.88	310,167	-0.63(-1.06%)
Apr 08, 2022	59.32	59.69	59.19	59.52	578,050	+0.05(+0.08%)
Apr 07, 2022	59.41	59.64	58.94	59.47	1,148,309	+0.09(+0.14%)
Apr 06, 2022	59.45	59.67	59.08	59.38	649,048	-0.74(-1.23%)
Apr 05, 2022	60.63	60.86	60.00	60.12	652,376	-0.76(-1.24%)
Apr 04, 2022	60.57	60.93	60.54	60.88	498,543	+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.