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 51.16 51.34 51.04 51.27 229,295 +0.18(+0.34%)
Dec 30, 2019 51.44 51.47 51.07 51.09 48,346 -0.26(-0.50%)
Dec 27, 2019 51.51 51.51 51.34 51.35 84,184 +0.06(+0.12%)
Dec 26, 2019 51.13 51.29 51.12 51.29 51,369 +0.36(+0.71%)
Dec 24, 2019 51.05 51.07 50.93 50.93 21,216 -0.19(-0.36%)
Dec 23, 2019 51.00 51.11 50.95 51.11 161,073 +0.23(+0.45%)
Dec 20, 2019 51.06 51.12 50.88 50.88 2,367,043 -0.12(-0.24%)
Dec 19, 2019 50.90 51.01 50.86 51.01 37,825 +0.07(+0.14%)
Dec 18, 2019 51.00 51.00 50.89 50.94 159,406 -0.11(-0.22%)
Dec 17, 2019 51.08 51.16 51.03 51.05 46,563 -0.30(-0.58%)
Dec 16, 2019 51.25 51.37 51.09 51.35 129,237 +0.58(+1.14%)
Dec 13, 2019 50.70 50.97 50.59 50.77 73,813 +0.30(+0.60%)
Dec 12, 2019 50.10 50.49 50.07 50.47 75,836 +0.30(+0.59%)
Dec 11, 2019 49.90 50.19 49.90 50.18 66,393 +0.30(+0.61%)
Dec 10, 2019 49.83 50.00 49.73 49.87 90,894 -0.03(-0.05%)
Dec 09, 2019 50.02 50.10 49.85 49.90 143,091 -0.12(-0.24%)
Dec 06, 2019 50.06 50.13 50.02 50.02 87,380 +0.30(+0.61%)
Dec 05, 2019 49.82 49.82 49.63 49.72 70,697 -0.08(-0.16%)
Dec 04, 2019 49.62 49.79 49.62 49.79 70,488 +0.50(+1.02%)
Dec 03, 2019 49.06 49.31 48.95 49.29 76,493 -0.16(-0.32%)
Dec 02, 2019 49.70 49.70 49.28 49.45 75,091 -0.30(-0.61%)
Nov 29, 2019 49.77 49.84 49.72 49.75 30,813 -0.29(-0.57%)
Nov 27, 2019 49.97 50.06 49.94 50.04 24,144 +0.10(+0.21%)
Nov 26, 2019 49.85 49.95 49.84 49.93 1,430,757 +0.01(+0.02%)
Nov 25, 2019 49.78 49.92 49.77 49.92 29,765 +0.39(+0.79%)
Nov 22, 2019 49.63 49.71 49.46 49.53 1,585,729 +0.03(+0.05%)
Nov 21, 2019 49.50 49.56 49.39 49.51 29,499 -0.02(-0.04%)
Nov 20, 2019 49.57 49.68 49.40 49.52 79,875 -0.29(-0.58%)
Nov 19, 2019 50.01 50.01 49.73 49.81 64,460 -0.02(-0.05%)
Nov 18, 2019 49.74 49.93 49.70 49.84 39,547 +0.01(+0.02%)
Nov 15, 2019 49.65 49.83 49.65 49.83 22,420 +0.30(+0.60%)
Nov 14, 2019 49.41 49.54 49.34 49.53 137,936 -0.14(-0.28%)
Nov 13, 2019 49.43 49.67 49.40 49.67 149,957 -0.09(-0.17%)
Nov 12, 2019 49.75 49.89 49.69 49.76 76,060 +0.01(+0.02%)
Nov 11, 2019 49.58 49.78 49.58 49.75 25,649 -0.02(-0.05%)
Nov 08, 2019 49.69 49.78 49.65 49.77 42,770 -0.12(-0.23%)
Nov 07, 2019 49.91 49.98 49.85 49.89 59,610 +0.15(+0.30%)
Nov 06, 2019 49.68 49.75 49.60 49.74 46,271 +0.05(+0.11%)
Nov 05, 2019 49.70 49.82 49.58 49.69 61,322 -0.04(-0.07%)
Nov 04, 2019 49.83 49.85 49.65 49.72 167,708 +0.23(+0.46%)
Nov 01, 2019 49.38 49.51 49.37 49.50 91,979 +0.14(+0.28%)
Oct 31, 2019 49.10 49.36 48.83 49.36 4,525,159 +0.14(+0.28%)
Oct 30, 2019 48.98 49.22 48.84 49.22 34,377 +0.19(+0.39%)
Oct 29, 2019 48.86 49.05 48.86 49.03 33,983 -0.03(-0.05%)
Oct 28, 2019 48.94 49.06 48.94 49.05 39,488 +0.19(+0.39%)
Oct 25, 2019 48.66 48.87 48.65 48.86 197,066 +0.04(+0.09%)
Oct 24, 2019 48.87 48.98 48.72 48.82 27,834 +0.09(+0.18%)
Oct 23, 2019 48.52 48.73 48.52 48.73 60,299 +0.28(+0.57%)
Oct 22, 2019 48.62 48.76 48.45 48.45 69,770 -0.18(-0.38%)
Oct 21, 2019 48.65 48.67 48.56 48.64 23,208 +0.28(+0.58%)
Oct 18, 2019 48.30 48.41 48.12 48.36 22,535 -0.02(-0.04%)
Oct 17, 2019 48.45 48.49 48.23 48.38 47,402 +0.12(+0.25%)
Oct 16, 2019 48.15 48.30 48.12 48.25 31,979 +0.10(+0.22%)
Oct 15, 2019 47.84 48.31 47.80 48.15 294,875 +0.50(+1.05%)
Oct 14, 2019 47.64 47.73 47.58 47.65 37,055 -0.15(-0.32%)
Oct 11, 2019 47.73 48.03 47.72 47.80 93,819 +0.76(+1.61%)
Oct 10, 2019 46.70 47.08 46.70 47.04 301,427 +0.30(+0.65%)
Oct 09, 2019 46.68 46.82 46.59 46.74 44,009 +0.38(+0.83%)
Oct 08, 2019 46.59 46.60 46.36 46.36 33,167 -0.54(-1.15%)
Oct 07, 2019 46.84 47.14 46.83 46.90 21,479 -0.01(-0.03%)
Oct 04, 2019 46.58 46.91 46.55 46.91 27,248 +0.39(+0.84%)
Oct 03, 2019 46.28 46.52 46.04 46.52 47,113 +0.23(+0.49%)
Oct 02, 2019 46.60 46.71 46.11 46.30 74,661 -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.