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

66.25 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.99 44.99 44.99 44.99 122 +0.06(+0.13%)
Jun 29, 2017 45.04 45.04 44.90 44.93 1,671 -0.38(-0.83%)
Jun 28, 2017 45.13 45.31 45.13 45.31 1,210 +0.32(+0.71%)
Jun 27, 2017 44.99 44.99 44.99 44.99 507 +0.08(+0.19%)
Jun 23, 2017 44.91 22 +0.10(+0.23%)
Jun 22, 2017 44.81 44.81 44.81 44.81 728 +0.07(+0.16%)
Jun 21, 2017 44.75 44.75 44.73 44.73 1,314 -0.28(-0.63%)
Jun 20, 2017 45.02 45.02 45.02 45.02 122 -0.10(-0.23%)
Jun 19, 2017 45.19 45.19 45.12 45.12 2,074 +0.51(+1.15%)
Jun 15, 2017 44.61 132 -0.37(-0.83%)
Jun 14, 2017 45.20 45.21 44.98 44.98 2,758 -0.14(-0.30%)
Jun 13, 2017 45.09 45.12 45.09 45.12 1,420 +0.39(+0.88%)
Jun 12, 2017 44.81 44.81 44.65 44.72 1,231 -0.16(-0.35%)
Jun 09, 2017 44.87 44.88 44.84 44.88 950 -0.10(-0.22%)
Jun 08, 2017 45.00 45.01 44.98 44.98 1,704 -0.22(-0.48%)
Jun 06, 2017 45.19 112 -0.13(-0.29%)
Jun 05, 2017 45.30 45.33 45.30 45.33 5,248 -0.15(-0.33%)
Jun 02, 2017 45.36 45.48 45.36 45.48 1,147 +0.41(+0.92%)
Jun 01, 2017 45.04 45.06 45.04 45.06 1,649 +0.32(+0.72%)
May 31, 2017 44.74 44.74 44.74 44.74 342 +0.05(+0.11%)
May 30, 2017 44.64 44.70 44.64 44.69 2,906 -0.01(-0.02%)
May 26, 2017 44.68 44.70 44.66 44.70 366 -0.13(-0.30%)
May 25, 2017 44.81 44.85 44.81 44.83 2,839 -0.06(-0.13%)
May 24, 2017 44.70 44.89 44.69 44.89 4,258 +0.10(+0.22%)
May 23, 2017 44.79 44.79 44.79 44.79 357 -0.01(-0.02%)
May 22, 2017 44.79 44.80 44.79 44.80 2,303 +0.11(+0.24%)
May 19, 2017 44.69 44.69 44.69 44.69 361 +0.48(+1.10%)
May 18, 2017 44.17 44.22 44.13 44.20 6,556 +0.07(+0.16%)
May 17, 2017 44.45 44.45 44.13 44.13 4,286 -0.50(-1.11%)
May 16, 2017 44.66 44.66 44.63 44.63 616 +0.51(+1.15%)
May 12, 2017 44.12 94 +0.21(+0.47%)
May 11, 2017 43.93 43.93 43.88 43.92 2,214 -0.12(-0.26%)
May 10, 2017 44.03 44.03 44.03 44.03 4,381 +0.09(+0.21%)
May 09, 2017 44.08 44.08 43.94 43.94 3,278 -0.18(-0.41%)
May 08, 2017 44.12 44.12 44.12 44.12 285 -0.21(-0.47%)
May 05, 2017 44.23 44.33 44.23 44.33 535 +0.50(+1.13%)
May 04, 2017 43.83 43.83 43.83 43.83 699 +0.12(+0.27%)
May 02, 2017 43.72 49 +0.17(+0.39%)
May 01, 2017 43.55 43.57 43.49 43.55 2,205 +0.15(+0.36%)
Apr 28, 2017 43.40 43.40 43.39 43.39 1,277 +0.22(+0.51%)
Apr 24, 2017 43.17 25 +0.94(+2.24%)
Apr 21, 2017 42.23 42.23 42.22 42.23 1,382 -0.07(-0.18%)
Apr 20, 2017 42.33 42.33 42.30 42.30 1,328 +0.13(+0.31%)
Apr 19, 2017 42.17 42.17 42.17 42.17 218 +0.14(+0.34%)
Apr 18, 2017 42.03 42.03 42.03 42.03 253 -0.27(-0.65%)
Apr 17, 2017 42.30 42.30 42.30 42.30 999 +0.20(+0.47%)
Apr 13, 2017 42.14 42.14 42.09 42.10 2,895 -0.17(-0.41%)
Apr 12, 2017 42.28 42.28 42.28 42.28 1,067 +0.15(+0.35%)
Apr 10, 2017 42.13 42.13 42.13 0 -0.09(-0.22%)
Apr 05, 2017 42.22 42.22 42.22 0 +0.13(+0.31%)
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.