Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV )

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.34 45.47 45.27 45.32 224,580 -0.04(-0.10%)
Jan 30, 2019 45.06 45.50 44.96 45.36 109,140 +0.47(+1.04%)
Jan 29, 2019 45.03 45.09 44.88 44.89 86,428 +0.16(+0.35%)
Jan 28, 2019 44.68 44.76 44.55 44.74 155,845 -0.23(-0.52%)
Jan 25, 2019 44.92 44.99 44.86 44.97 120,574 +0.55(+1.25%)
Jan 24, 2019 44.42 44.51 44.26 44.42 98,010 +0.06(+0.14%)
Jan 23, 2019 44.51 44.58 44.19 44.36 75,285 +0.16(+0.35%)
Jan 22, 2019 44.46 44.48 44.11 44.20 179,953 -0.66(-1.47%)
Jan 18, 2019 44.87 44.93 44.74 44.86 231,917 +0.42(+0.94%)
Jan 17, 2019 44.00 44.53 44.00 44.44 44,501 +0.23(+0.51%)
Jan 16, 2019 44.11 44.33 44.11 44.22 194,024 +0.08(+0.18%)
Jan 15, 2019 44.05 44.16 43.96 44.14 321,748 +0.30(+0.69%)
Jan 14, 2019 43.78 44.00 43.77 43.84 83,883 -0.16(-0.37%)
Jan 11, 2019 44.02 44.14 43.98 44.00 274,724 -0.31(-0.70%)
Jan 10, 2019 44.05 44.37 44.05 44.31 44,802 +0.16(+0.37%)
Jan 09, 2019 44.13 44.27 44.01 44.15 195,221 +0.43(+0.99%)
Jan 08, 2019 43.82 43.84 43.55 43.72 278,969 +0.36(+0.84%)
Jan 07, 2019 43.28 43.61 43.20 43.35 210,977 +0.16(+0.36%)
Jan 04, 2019 42.60 43.30 42.60 43.20 88,613 +1.29(+3.08%)
Jan 03, 2019 42.17 42.28 41.86 41.90 141,471 -0.33(-0.78%)
Jan 02, 2019 41.80 42.30 41.80 42.23 214,790 -0.10(-0.25%)
Dec 31, 2018 42.58 42.58 42.23 42.34 770,751 +0.10(+0.25%)
Dec 28, 2018 42.40 42.42 42.07 42.23 1,289,970 +0.25(+0.60%)
Dec 27, 2018 41.26 41.98 41.14 41.98 804,393 +0.04(+0.10%)
Dec 26, 2018 41.02 41.95 40.78 41.94 698,152 +1.14(+2.78%)
Dec 24, 2018 41.41 41.58 40.80 40.80 588,563 -0.66(-1.59%)
Dec 21, 2018 41.89 42.10 41.34 41.46 781,828 -0.67(-1.58%)
Dec 20, 2018 42.35 42.48 41.96 42.13 438,138 -0.17(-0.41%)
Dec 19, 2018 42.87 43.23 42.09 42.30 782,759 -0.42(-0.97%)
Dec 18, 2018 42.97 43.02 42.65 42.72 221,917 +0.10(+0.24%)
Dec 17, 2018 43.12 43.12 42.57 42.62 183,715 -0.52(-1.21%)
Dec 14, 2018 43.23 43.37 43.10 43.14 332,635 -0.61(-1.39%)
Dec 13, 2018 43.83 43.97 43.63 43.75 326,379 -0.04(-0.10%)
Dec 12, 2018 43.80 44.06 43.77 43.79 258,468 +0.68(+1.57%)
Dec 11, 2018 43.38 43.51 42.88 43.11 248,590 +0.00(+0.01%)
Dec 10, 2018 43.17 43.27 42.63 43.11 212,291 -0.31(-0.72%)
Dec 07, 2018 43.90 44.02 43.30 43.42 346,971 -0.38(-0.86%)
Dec 06, 2018 43.55 43.88 43.03 43.80 355,030 -0.44(-1.00%)
Dec 04, 2018 45.20 45.23 44.19 44.24 311,656 -1.16(-2.56%)
Dec 03, 2018 45.56 45.56 45.28 45.41 237,022 +0.62(+1.38%)
Nov 30, 2018 44.74 44.87 44.66 44.79 182,168 -0.24(-0.53%)
Nov 29, 2018 44.95 45.16 44.86 45.03 259,510 -0.19(-0.42%)
Nov 28, 2018 44.61 45.22 44.47 45.22 82,959 +0.65(+1.46%)
Nov 27, 2018 44.47 44.57 44.38 44.56 220,851 -0.16(-0.36%)
Nov 26, 2018 44.68 44.80 44.64 44.73 91,965 +0.55(+1.24%)
Nov 23, 2018 44.15 44.24 44.14 44.18 37,296 -0.24(-0.54%)
Nov 21, 2018 44.42 44.42 44.42 0 +0.66(+1.51%)
Nov 20, 2018 43.99 44.14 43.69 43.76 91,591 -0.85(-1.89%)
Nov 19, 2018 44.98 44.98 44.53 44.60 284,839 -0.36(-0.81%)
Nov 16, 2018 44.65 45.01 44.65 44.97 1,992,782 +0.09(+0.19%)
Nov 15, 2018 44.52 45.04 44.38 44.88 114,459 -0.07(-0.15%)
Nov 14, 2018 45.12 45.12 44.62 44.95 220,922 +0.12(+0.27%)
Nov 13, 2018 44.74 45.09 44.64 44.83 54,227 +0.21(+0.46%)
Nov 12, 2018 45.07 45.07 44.62 44.62 52,936 -0.74(-1.63%)
Nov 09, 2018 45.40 45.46 45.20 45.36 49,650 -0.37(-0.81%)
Nov 08, 2018 45.98 46.09 45.60 45.73 114,113 -0.33(-0.73%)
Nov 07, 2018 45.97 46.10 45.83 46.07 351,199 +0.50(+1.09%)
Nov 06, 2018 45.33 45.57 45.33 45.57 33,190 +0.19(+0.42%)
Nov 05, 2018 45.29 45.46 45.23 45.38 66,958 +0.00(+0.01%)
Nov 02, 2018 45.72 45.74 45.17 45.38 33,916 +0.08(+0.19%)
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.