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 (%)
May 29, 2020	44.18	44.21	43.65	44.13	153,620	-0.14(-0.32%)
May 28, 2020	44.44	44.71	44.26	44.27	83,196	+0.32(+0.72%)
May 27, 2020	43.92	43.96	43.43	43.96	105,428	+0.51(+1.18%)
May 26, 2020	43.49	43.62	43.36	43.44	121,334	+1.26(+2.99%)
May 22, 2020	42.04	42.18	41.88	42.18	133,311	-0.11(-0.25%)
May 21, 2020	42.58	42.67	42.08	42.29	112,264	-0.38(-0.89%)
May 20, 2020	42.63	42.89	42.55	42.67	144,644	+0.79(+1.89%)
May 19, 2020	42.13	42.28	41.85	41.88	122,725	-0.50(-1.19%)
May 18, 2020	41.79	42.47	41.73	42.38	146,462	+1.62(+3.98%)
May 15, 2020	40.59	40.89	40.51	40.76	166,781	+0.04(+0.09%)
May 14, 2020	40.16	40.74	39.88	40.72	238,224	-0.35(-0.86%)
May 13, 2020	41.70	41.70	40.85	41.07	124,557	-0.40(-0.96%)
May 12, 2020	42.11	42.17	41.44	41.47	141,009	-0.56(-1.32%)
May 11, 2020	41.83	42.13	41.70	42.02	289,212	-0.02(-0.04%)
May 08, 2020	41.89	42.05	41.80	42.04	100,182	+0.67(+1.62%)
May 07, 2020	41.34	41.55	41.20	41.37	195,525	+0.68(+1.67%)
May 06, 2020	41.25	41.30	40.69	40.69	310,374	-0.31(-0.75%)
May 05, 2020	41.17	41.35	40.89	41.00	209,131	+0.11(+0.26%)
May 04, 2020	40.55	40.90	40.39	40.90	182,750	+0.05(+0.13%)

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.