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 (%)
Aug 30, 2019 46.31 46.31 45.98 46.21 124,862 +0.20(+0.43%)
Aug 29, 2019 46.03 46.06 45.90 46.01 43,039 +0.39(+0.86%)
Aug 28, 2019 45.36 45.72 45.30 45.62 71,575 +0.03(+0.08%)
Aug 27, 2019 45.78 45.79 45.56 45.58 39,061 +0.01(+0.02%)
Aug 26, 2019 45.66 45.67 45.44 45.58 80,839 +0.38(+0.85%)
Aug 23, 2019 45.60 45.94 45.19 45.19 56,222 -0.61(-1.33%)
Aug 22, 2019 45.86 45.93 45.64 45.80 93,669 -0.13(-0.28%)
Aug 21, 2019 46.04 46.04 45.86 45.93 77,755 +0.37(+0.80%)
Aug 20, 2019 45.71 45.71 45.51 45.57 80,716 -0.16(-0.34%)
Aug 19, 2019 45.83 45.84 45.71 45.72 43,240 +0.32(+0.71%)
Aug 16, 2019 45.18 45.48 45.14 45.40 233,168 +0.53(+1.18%)
Aug 15, 2019 44.91 45.01 44.71 44.87 62,218 -0.00(-0.00%)
Aug 14, 2019 45.22 45.32 44.81 44.87 90,106 -1.14(-2.47%)
Aug 13, 2019 45.55 46.08 45.48 46.01 46,214 +0.43(+0.95%)
Aug 12, 2019 45.78 45.87 45.54 45.58 36,130 -0.41(-0.89%)
Aug 09, 2019 46.12 46.17 45.91 45.98 39,091 -0.31(-0.68%)
Aug 08, 2019 46.07 46.39 45.96 46.30 109,081 +0.44(+0.97%)
Aug 07, 2019 45.48 45.91 45.31 45.85 109,774 +0.22(+0.48%)
Aug 06, 2019 45.61 45.72 45.26 45.64 2,086,627 +0.43(+0.94%)
Aug 05, 2019 45.78 45.86 45.10 45.21 66,000 -1.17(-2.52%)
Aug 02, 2019 46.59 46.68 46.22 46.38 37,481 -0.36(-0.77%)
Aug 01, 2019 46.94 47.34 46.66 46.74 33,550 -0.06(-0.13%)
Jul 31, 2019 47.26 47.31 46.76 46.80 102,891 -0.41(-0.87%)
Jul 30, 2019 47.21 47.25 47.12 47.21 49,447 -0.55(-1.15%)
Jul 29, 2019 47.84 47.84 47.65 47.76 41,809 +0.09(+0.18%)
Jul 26, 2019 47.73 47.75 47.65 47.67 32,192 +0.11(+0.24%)
Jul 25, 2019 47.95 47.95 47.52 47.56 23,631 -0.43(-0.89%)
Jul 24, 2019 47.90 48.02 47.90 47.98 44,357 +0.04(+0.09%)
Jul 23, 2019 47.98 47.98 47.85 47.94 32,238 +0.21(+0.44%)
Jul 22, 2019 47.75 47.78 47.65 47.73 42,923 +0.10(+0.20%)
Jul 19, 2019 47.78 47.83 47.64 47.64 77,492 -0.16(-0.33%)
Jul 18, 2019 47.49 47.79 47.43 47.79 35,549 +0.12(+0.26%)
Jul 17, 2019 47.85 47.85 47.64 47.67 32,059 -0.07(-0.15%)
Jul 16, 2019 47.84 47.86 47.67 47.74 52,842 -0.19(-0.40%)
Jul 15, 2019 47.95 47.97 47.85 47.93 25,887 +0.11(+0.24%)
Jul 12, 2019 47.81 47.82 47.69 47.82 109,685 -0.01(-0.02%)
Jul 11, 2019 47.93 47.95 47.70 47.83 70,296 +0.02(+0.04%)
Jul 10, 2019 47.83 47.97 47.72 47.81 35,814 +0.19(+0.40%)
Jul 09, 2019 47.54 47.66 47.52 47.62 30,242 -0.23(-0.49%)
Jul 08, 2019 47.90 47.91 47.79 47.85 35,474 -0.22(-0.45%)
Jul 05, 2019 48.09 48.12 47.86 48.07 19,200 -0.36(-0.75%)
Jul 03, 2019 48.41 48.46 48.35 48.44 55,187 +0.32(+0.67%)
Jul 02, 2019 48.06 48.13 48.02 48.12 58,614 +0.13(+0.27%)
Jul 01, 2019 48.20 48.20 47.86 47.98 37,271 +0.31(+0.66%)
Jun 28, 2019 47.70 47.77 47.64 47.67 39,896 +0.20(+0.42%)
Jun 27, 2019 47.47 47.52 47.41 47.47 44,351 +0.10(+0.20%)
Jun 26, 2019 47.41 47.57 47.35 47.38 39,101 +0.10(+0.22%)
Jun 25, 2019 47.64 47.65 47.27 47.27 51,579 -0.32(-0.68%)
Jun 24, 2019 47.60 47.69 47.55 47.59 24,960 +0.13(+0.27%)
Jun 21, 2019 47.46 47.58 47.44 47.46 11,957 -0.24(-0.51%)
Jun 20, 2019 47.78 47.79 47.53 47.71 26,037 +0.46(+0.98%)
Jun 19, 2019 47.04 47.28 47.01 47.25 172,889 +0.31(+0.67%)
Jun 18, 2019 46.71 46.94 46.69 46.93 21,316 +0.61(+1.32%)
Jun 17, 2019 46.36 46.42 46.30 46.32 31,953 +0.02(+0.05%)
Jun 14, 2019 46.38 46.38 46.27 46.30 15,015 -0.26(-0.57%)
Jun 13, 2019 46.72 46.72 46.53 46.56 19,988 +0.03(+0.06%)
Jun 12, 2019 46.77 46.81 46.53 46.53 25,966 -0.37(-0.78%)
Jun 11, 2019 47.05 47.06 46.86 46.90 46,647 +0.21(+0.46%)
Jun 10, 2019 46.73 46.81 46.66 46.69 37,449 +0.15(+0.33%)
Jun 07, 2019 46.40 46.70 46.40 46.53 63,230 +0.55(+1.21%)
Jun 06, 2019 46.03 46.10 45.95 45.98 47,892 +0.14(+0.32%)
Jun 05, 2019 46.06 46.06 45.81 45.84 48,987 +0.03(+0.06%)
Jun 04, 2019 45.67 45.86 45.49 45.81 133,392 +0.47(+1.03%)
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.