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 46.30 46.30 45.97 46.20 124,895 +0.20(+0.43%)
Aug 29, 2019 46.02 46.05 45.88 46.00 43,051 +0.39(+0.86%)
Aug 28, 2019 45.35 45.71 45.28 45.61 71,594 +0.03(+0.08%)
Aug 27, 2019 45.77 45.78 45.55 45.57 39,071 +0.01(+0.02%)
Aug 26, 2019 45.65 45.66 45.43 45.56 80,861 +0.38(+0.85%)
Aug 23, 2019 45.59 45.93 45.18 45.18 56,237 -0.61(-1.33%)
Aug 22, 2019 45.85 45.92 45.62 45.79 93,694 -0.13(-0.28%)
Aug 21, 2019 46.02 46.03 45.85 45.92 77,775 +0.37(+0.80%)
Aug 20, 2019 45.70 45.70 45.49 45.55 80,738 -0.16(-0.34%)
Aug 19, 2019 45.82 45.83 45.70 45.71 43,252 +0.32(+0.71%)
Aug 16, 2019 45.16 45.47 45.13 45.39 233,230 +0.53(+1.18%)
Aug 15, 2019 44.90 45.00 44.70 44.86 62,235 -0.00(-0.00%)
Aug 14, 2019 45.21 45.31 44.80 44.86 90,130 -1.14(-2.47%)
Aug 13, 2019 45.54 46.07 45.47 46.00 46,226 +0.43(+0.95%)
Aug 12, 2019 45.77 45.86 45.53 45.56 36,140 -0.41(-0.89%)
Aug 09, 2019 46.11 46.15 45.89 45.97 39,101 -0.31(-0.68%)
Aug 08, 2019 46.06 46.38 45.95 46.28 109,110 +0.44(+0.97%)
Aug 07, 2019 45.47 45.90 45.29 45.84 109,803 +0.22(+0.48%)
Aug 06, 2019 45.60 45.71 45.25 45.62 2,087,184 +0.43(+0.94%)
Aug 05, 2019 45.76 45.85 45.08 45.20 66,017 -1.17(-2.52%)
Aug 02, 2019 46.58 46.67 46.20 46.37 37,491 -0.36(-0.77%)
Aug 01, 2019 46.93 47.33 46.65 46.73 33,559 -0.06(-0.13%)
Jul 31, 2019 47.25 47.30 46.75 46.79 102,919 -0.41(-0.87%)
Jul 30, 2019 47.20 47.23 47.11 47.20 49,460 -0.55(-1.15%)
Jul 29, 2019 47.82 47.82 47.64 47.75 41,820 +0.09(+0.18%)
Jul 26, 2019 47.72 47.74 47.63 47.66 32,201 +0.11(+0.24%)
Jul 25, 2019 47.94 47.94 47.51 47.55 23,638 -0.43(-0.89%)
Jul 24, 2019 47.88 48.00 47.88 47.97 44,369 +0.04(+0.09%)
Jul 23, 2019 47.97 47.97 47.83 47.93 32,247 +0.21(+0.44%)
Jul 22, 2019 47.74 47.76 47.64 47.72 42,934 +0.10(+0.20%)
Jul 19, 2019 47.77 47.82 47.62 47.62 77,513 -0.16(-0.33%)
Jul 18, 2019 47.48 47.78 47.42 47.78 35,558 +0.12(+0.26%)
Jul 17, 2019 47.83 47.83 47.62 47.66 32,068 -0.07(-0.15%)
Jul 16, 2019 47.82 47.85 47.66 47.73 52,856 -0.19(-0.40%)
Jul 15, 2019 47.94 47.95 47.84 47.92 25,894 +0.11(+0.24%)
Jul 12, 2019 47.80 47.81 47.68 47.80 109,715 -0.01(-0.02%)
Jul 11, 2019 47.92 47.93 47.68 47.82 70,315 +0.02(+0.04%)
Jul 10, 2019 47.82 47.95 47.71 47.80 35,824 +0.19(+0.40%)
Jul 09, 2019 47.53 47.65 47.51 47.61 30,251 -0.23(-0.49%)
Jul 08, 2019 47.88 47.90 47.78 47.84 35,483 -0.22(-0.45%)
Jul 05, 2019 48.08 48.10 47.85 48.06 19,205 -0.36(-0.75%)
Jul 03, 2019 48.40 48.45 48.34 48.42 55,202 +0.32(+0.67%)
Jul 02, 2019 48.05 48.12 48.01 48.10 58,629 +0.13(+0.27%)
Jul 01, 2019 48.19 48.19 47.85 47.97 37,281 +0.31(+0.66%)
Jun 28, 2019 47.68 47.75 47.62 47.66 39,906 +0.20(+0.42%)
Jun 27, 2019 47.46 47.51 47.40 47.46 44,363 +0.10(+0.20%)
Jun 26, 2019 47.40 47.55 47.33 47.36 39,112 +0.10(+0.22%)
Jun 25, 2019 47.62 47.63 47.26 47.26 51,593 -0.32(-0.68%)
Jun 24, 2019 47.59 47.68 47.54 47.58 24,967 +0.13(+0.27%)
Jun 21, 2019 47.45 47.56 47.42 47.45 11,960 -0.24(-0.51%)
Jun 20, 2019 47.76 47.78 47.52 47.69 26,044 +0.46(+0.98%)
Jun 19, 2019 47.02 47.27 47.00 47.23 172,935 +0.31(+0.67%)
Jun 18, 2019 46.70 46.93 46.68 46.92 21,321 +0.61(+1.32%)
Jun 17, 2019 46.35 46.41 46.29 46.31 31,962 +0.02(+0.05%)
Jun 14, 2019 46.37 46.37 46.26 46.28 15,019 -0.26(-0.57%)
Jun 13, 2019 46.71 46.71 46.52 46.55 19,993 +0.03(+0.05%)
Jun 12, 2019 46.76 46.79 46.52 46.52 25,973 -0.37(-0.78%)
Jun 11, 2019 47.04 47.05 46.85 46.89 46,659 +0.21(+0.46%)
Jun 10, 2019 46.72 46.79 46.65 46.68 37,459 +0.15(+0.33%)
Jun 07, 2019 46.39 46.68 46.39 46.52 63,247 +0.55(+1.21%)
Jun 06, 2019 46.02 46.09 45.94 45.97 47,904 +0.14(+0.32%)
Jun 05, 2019 46.04 46.04 45.80 45.82 49,000 +0.03(+0.06%)
Jun 04, 2019 45.66 45.85 45.48 45.80 133,428 +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.