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 (%)
Apr 30, 2018 49.54 49.73 49.45 49.51 648,440 +0.02(+0.03%)
Apr 27, 2018 49.61 49.68 49.43 49.50 70,849 -0.14(-0.29%)
Apr 26, 2018 49.66 49.74 49.56 49.64 15,817 +0.22(+0.44%)
Apr 25, 2018 49.36 49.48 49.22 49.42 20,523 -0.11(-0.22%)
Apr 24, 2018 49.82 49.83 49.40 49.53 19,032 -0.24(-0.47%)
Apr 23, 2018 49.75 49.80 49.64 49.77 168,510 -0.05(-0.10%)
Apr 20, 2018 49.82 49.89 49.77 49.82 16,180 -0.24(-0.47%)
Apr 19, 2018 50.20 50.24 49.95 50.05 5,244 -0.17(-0.34%)
Apr 18, 2018 50.25 50.27 50.14 50.22 11,360 +0.19(+0.38%)
Apr 17, 2018 49.90 50.03 49.90 50.03 2,994 +0.29(+0.59%)
Apr 16, 2018 49.76 49.76 49.74 49.74 1,375 +0.23(+0.47%)
Apr 13, 2018 49.73 49.73 49.50 49.50 13,161 -0.13(-0.25%)
Apr 12, 2018 49.41 49.63 49.41 49.63 4,880 +0.25(+0.51%)
Apr 11, 2018 49.48 49.62 49.38 49.38 16,244 -0.21(-0.42%)
Apr 10, 2018 49.51 49.65 49.48 49.59 79,189 +0.60(+1.22%)
Apr 09, 2018 49.16 49.30 48.99 48.99 9,328 +0.30(+0.62%)
Apr 06, 2018 49.02 49.06 48.65 48.69 8,572 -0.36(-0.73%)
Apr 05, 2018 48.91 49.12 48.89 49.05 9,191 +0.39(+0.79%)
Apr 04, 2018 47.90 48.67 47.90 48.66 7,392 +0.10(+0.21%)
Apr 03, 2018 48.44 48.56 48.35 48.56 4,332 +0.33(+0.68%)
Apr 02, 2018 48.71 48.71 47.91 48.23 14,004 -0.71(-1.45%)
Mar 29, 2018 48.94 48.94 48.94 0 +0.47(+0.97%)
Mar 28, 2018 48.45 48.62 48.43 48.47 5,801 +0.26(+0.54%)
Mar 27, 2018 48.69 48.69 48.15 48.21 26,295 -0.33(-0.68%)
Mar 26, 2018 48.43 48.53 48.16 48.53 12,596 +0.75(+1.57%)
Mar 23, 2018 48.37 48.43 47.79 47.79 14,883 -0.52(-1.08%)
Mar 22, 2018 48.67 48.75 48.31 48.31 3,674 -0.91(-1.85%)
Mar 21, 2018 49.04 49.30 48.97 49.22 4,899 +0.21(+0.43%)
Mar 20, 2018 48.96 49.07 48.94 49.01 11,117 -0.03(-0.05%)
Mar 19, 2018 49.24 49.24 48.82 49.03 5,781 -0.37(-0.75%)
Mar 16, 2018 49.35 49.51 49.35 49.40 26,246 -0.09(-0.19%)
Mar 15, 2018 49.50 49.69 49.44 49.50 9,481 +0.03(+0.05%)
Mar 14, 2018 49.64 49.64 49.41 49.47 7,727 +0.13(+0.26%)
Mar 13, 2018 49.85 49.85 49.28 49.34 7,799 -0.37(-0.75%)
Mar 12, 2018 49.76 49.76 49.67 49.72 9,093 +0.10(+0.20%)
Mar 09, 2018 49.50 49.63 49.50 49.61 9,318 +0.29(+0.60%)
Mar 08, 2018 49.38 49.38 49.17 49.32 3,817 +0.13(+0.26%)
Mar 07, 2018 49.23 48.89 49.19 4,485 -0.04(-0.09%)
Mar 06, 2018 49.22 49.33 49.14 49.23 7,065 +0.41(+0.85%)
Mar 05, 2018 48.24 48.88 48.24 48.82 22,050 +0.22(+0.45%)
Mar 02, 2018 48.22 48.65 48.13 48.60 13,411 +0.12(+0.24%)
Mar 01, 2018 48.75 49.02 48.24 48.49 10,565 -0.62(-1.27%)
Feb 28, 2018 49.77 49.77 49.11 49.11 16,845 -0.60(-1.20%)
Feb 27, 2018 50.11 50.14 49.71 49.71 13,479 -0.63(-1.26%)
Feb 26, 2018 50.24 50.44 50.12 50.34 13,469 +0.34(+0.67%)
Feb 23, 2018 49.77 50.04 49.74 50.00 5,908 +0.45(+0.90%)
Feb 22, 2018 49.57 49.81 49.50 49.55 7,876 +0.24(+0.48%)
Feb 21, 2018 49.77 49.95 49.32 49.32 18,828 -0.24(-0.49%)
Feb 20, 2018 49.68 49.87 49.56 49.56 9,049 -0.42(-0.84%)
Feb 16, 2018 49.98 49.98 49.98 0 +0.13(+0.27%)
Feb 15, 2018 49.62 49.86 49.55 49.85 10,431 +0.37(+0.76%)
Feb 14, 2018 48.54 49.49 48.51 49.48 16,619 +0.86(+1.76%)
Feb 13, 2018 48.47 48.67 48.43 48.62 38,614 -0.13(-0.28%)
Feb 12, 2018 48.39 48.84 48.39 48.75 10,883 +0.65(+1.36%)
Feb 09, 2018 48.13 48.14 47.12 48.10 11,760 +0.24(+0.50%)
Feb 08, 2018 49.17 49.17 47.86 47.86 72,136 -1.27(-2.59%)
Feb 07, 2018 49.23 49.55 49.10 49.13 43,758 -0.56(-1.12%)
Feb 06, 2018 48.52 49.69 48.52 49.69 203,529 +0.64(+1.31%)
Feb 05, 2018 49.98 50.06 48.54 49.05 18,416 -1.57(-3.10%)
Feb 02, 2018 51.27 51.36 50.62 50.62 83,769 -1.15(-2.23%)
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.