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

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.15 51.33 51.03 51.26 229,356 +0.18(+0.34%)
Dec 30, 2019 51.42 51.46 51.05 51.08 48,359 -0.26(-0.50%)
Dec 27, 2019 51.49 51.49 51.33 51.34 84,207 +0.06(+0.12%)
Dec 26, 2019 51.12 51.27 51.11 51.27 51,383 +0.36(+0.71%)
Dec 24, 2019 51.04 51.05 50.91 50.91 21,222 -0.18(-0.36%)
Dec 23, 2019 50.98 51.10 50.93 51.10 161,116 +0.23(+0.45%)
Dec 20, 2019 51.05 51.11 50.87 50.87 2,367,676 -0.12(-0.24%)
Dec 19, 2019 50.89 50.99 50.84 50.99 37,835 +0.07(+0.14%)
Dec 18, 2019 50.98 50.98 50.88 50.92 159,449 -0.11(-0.22%)
Dec 17, 2019 51.06 51.14 51.02 51.04 46,576 -0.30(-0.58%)
Dec 16, 2019 51.24 51.35 51.08 51.34 129,271 +0.58(+1.14%)
Dec 13, 2019 50.68 50.95 50.58 50.76 73,833 +0.30(+0.60%)
Dec 12, 2019 50.08 50.48 50.06 50.46 75,856 +0.30(+0.59%)
Dec 11, 2019 49.88 50.18 49.88 50.16 66,410 +0.30(+0.61%)
Dec 10, 2019 49.82 49.99 49.72 49.86 90,918 -0.03(-0.05%)
Dec 09, 2019 50.01 50.08 49.83 49.88 143,129 -0.12(-0.24%)
Dec 06, 2019 50.05 50.12 50.01 50.01 87,404 +0.30(+0.61%)
Dec 05, 2019 49.81 49.81 49.62 49.70 70,716 -0.08(-0.16%)
Dec 04, 2019 49.61 49.78 49.61 49.78 70,507 +0.50(+1.02%)
Dec 03, 2019 49.05 49.30 48.94 49.28 76,514 -0.16(-0.32%)
Dec 02, 2019 49.68 49.68 49.27 49.43 75,111 -0.30(-0.61%)
Nov 29, 2019 49.75 49.82 49.70 49.74 30,821 -0.29(-0.57%)
Nov 27, 2019 49.95 50.05 49.93 50.02 24,151 +0.10(+0.21%)
Nov 26, 2019 49.83 49.93 49.82 49.92 1,431,140 +0.01(+0.02%)
Nov 25, 2019 49.77 49.91 49.75 49.91 29,773 +0.39(+0.79%)
Nov 22, 2019 49.62 49.69 49.45 49.52 1,586,153 +0.03(+0.05%)
Nov 21, 2019 49.48 49.55 49.37 49.49 29,506 -0.02(-0.03%)
Nov 20, 2019 49.55 49.67 49.39 49.51 79,896 -0.29(-0.58%)
Nov 19, 2019 50.00 50.00 49.72 49.80 64,477 -0.02(-0.05%)
Nov 18, 2019 49.73 49.92 49.69 49.82 39,558 +0.01(+0.02%)
Nov 15, 2019 49.63 49.82 49.63 49.82 22,426 +0.30(+0.60%)
Nov 14, 2019 49.40 49.53 49.33 49.52 137,973 -0.14(-0.28%)
Nov 13, 2019 49.42 49.66 49.39 49.66 149,998 -0.09(-0.17%)
Nov 12, 2019 49.74 49.88 49.68 49.75 76,080 +0.01(+0.02%)
Nov 11, 2019 49.56 49.76 49.56 49.74 25,656 -0.02(-0.05%)
Nov 08, 2019 49.68 49.77 49.64 49.76 42,781 -0.12(-0.23%)
Nov 07, 2019 49.89 49.97 49.84 49.88 59,626 +0.15(+0.30%)
Nov 06, 2019 49.67 49.74 49.59 49.73 46,283 +0.05(+0.11%)
Nov 05, 2019 49.68 49.81 49.56 49.67 61,339 -0.04(-0.07%)
Nov 04, 2019 49.82 49.83 49.64 49.71 167,753 +0.23(+0.46%)
Nov 01, 2019 49.37 49.49 49.35 49.48 92,004 +0.14(+0.28%)
Oct 31, 2019 49.08 49.35 48.82 49.35 4,526,368 +0.14(+0.28%)
Oct 30, 2019 48.96 49.21 48.82 49.21 34,386 +0.19(+0.39%)
Oct 29, 2019 48.85 49.03 48.85 49.02 33,992 -0.03(-0.05%)
Oct 28, 2019 48.93 49.05 48.93 49.04 39,498 +0.19(+0.39%)
Oct 25, 2019 48.65 48.86 48.63 48.85 197,119 +0.04(+0.09%)
Oct 24, 2019 48.86 48.97 48.71 48.81 27,841 +0.09(+0.18%)
Oct 23, 2019 48.50 48.72 48.50 48.72 60,315 +0.28(+0.57%)
Oct 22, 2019 48.61 48.75 48.44 48.44 69,788 -0.18(-0.38%)
Oct 21, 2019 48.63 48.66 48.54 48.62 23,214 +0.28(+0.58%)
Oct 18, 2019 48.28 48.40 48.10 48.35 22,541 -0.02(-0.04%)
Oct 17, 2019 48.44 48.48 48.22 48.36 47,415 +0.12(+0.25%)
Oct 16, 2019 48.14 48.28 48.11 48.24 31,987 +0.10(+0.22%)
Oct 15, 2019 47.82 48.30 47.79 48.14 294,954 +0.50(+1.05%)
Oct 14, 2019 47.62 47.72 47.56 47.64 37,065 -0.15(-0.32%)
Oct 11, 2019 47.72 48.02 47.71 47.79 93,844 +0.76(+1.61%)
Oct 10, 2019 46.68 47.07 46.68 47.03 301,508 +0.30(+0.65%)
Oct 09, 2019 46.67 46.81 46.58 46.73 44,021 +0.38(+0.83%)
Oct 08, 2019 46.58 46.59 46.35 46.35 33,176 -0.54(-1.15%)
Oct 07, 2019 46.82 47.13 46.82 46.88 21,485 -0.01(-0.03%)
Oct 04, 2019 46.56 46.90 46.54 46.90 27,256 +0.39(+0.84%)
Oct 03, 2019 46.27 46.51 46.02 46.51 47,125 +0.23(+0.49%)
Oct 02, 2019 46.59 46.70 46.09 46.28 74,681 -0.82(-1.74%)
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.