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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.44 47.63 47.43 47.51 58,395 +0.03(+0.05%)
Sep 27, 2019 47.60 47.67 47.31 47.48 101,406 -0.15(-0.31%)
Sep 26, 2019 47.68 47.68 47.49 47.63 132,599 +0.22(+0.46%)
Sep 25, 2019 47.30 47.48 47.14 47.41 70,349 -0.17(-0.35%)
Sep 24, 2019 47.86 47.89 47.54 47.58 365,358 -0.13(-0.27%)
Sep 23, 2019 47.61 47.74 47.57 47.71 51,672 -0.16(-0.33%)
Sep 20, 2019 48.00 48.03 47.85 47.87 22,189 -0.06(-0.12%)
Sep 19, 2019 48.03 48.06 47.93 47.93 88,372 +0.18(+0.39%)
Sep 18, 2019 47.76 47.84 47.56 47.74 70,309 -0.17(-0.36%)
Sep 17, 2019 47.63 47.92 47.57 47.92 36,442 +0.21(+0.43%)
Sep 16, 2019 47.82 47.82 47.68 47.71 73,588 -0.28(-0.57%)
Sep 13, 2019 48.02 48.14 47.99 47.99 24,374 +0.23(+0.47%)
Sep 12, 2019 47.59 47.87 47.49 47.76 45,178 +0.24(+0.51%)
Sep 11, 2019 47.39 47.54 47.39 47.52 74,312 +0.30(+0.63%)
Sep 10, 2019 47.11 47.30 47.00 47.22 52,845 +0.03(+0.06%)
Sep 09, 2019 47.22 47.22 47.11 47.19 40,897 +0.14(+0.30%)
Sep 06, 2019 47.05 47.21 47.05 47.05 57,256 +0.15(+0.32%)
Sep 05, 2019 47.00 47.07 46.88 46.91 61,696 +0.24(+0.52%)
Sep 04, 2019 46.51 46.66 46.38 46.66 25,134 +0.59(+1.28%)
Sep 03, 2019 45.90 46.07 45.70 46.07 61,625 -0.14(-0.30%)
Aug 30, 2019 46.32 46.32 45.98 46.21 124,860 +0.20(+0.43%)
Aug 29, 2019 46.03 46.06 45.90 46.01 43,038 +0.39(+0.86%)
Aug 28, 2019 45.36 45.72 45.30 45.62 71,574 +0.03(+0.08%)
Aug 27, 2019 45.78 45.79 45.56 45.58 39,060 +0.01(+0.02%)
Aug 26, 2019 45.66 45.67 45.45 45.58 80,838 +0.38(+0.85%)
Aug 23, 2019 45.60 45.94 45.19 45.19 56,221 -0.61(-1.33%)
Aug 22, 2019 45.86 45.93 45.64 45.80 93,668 -0.13(-0.28%)
Aug 21, 2019 46.04 46.05 45.86 45.93 77,753 +0.37(+0.80%)
Aug 20, 2019 45.72 45.72 45.51 45.57 80,715 -0.16(-0.34%)
Aug 19, 2019 45.83 45.85 45.71 45.72 43,240 +0.32(+0.71%)
Aug 16, 2019 45.18 45.48 45.14 45.40 233,165 +0.53(+1.18%)
Aug 15, 2019 44.91 45.01 44.72 44.87 62,217 -0.00(-0.00%)
Aug 14, 2019 45.22 45.32 44.81 44.87 90,105 -1.14(-2.47%)
Aug 13, 2019 45.55 46.08 45.48 46.01 46,213 +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 39,090 -0.31(-0.68%)
Aug 08, 2019 46.07 46.39 45.96 46.30 109,079 +0.44(+0.97%)
Aug 07, 2019 45.48 45.92 45.31 45.85 109,772 +0.22(+0.48%)
Aug 06, 2019 45.61 45.72 45.26 45.64 2,086,597 +0.43(+0.94%)
Aug 05, 2019 45.78 45.86 45.10 45.21 65,999 -1.17(-2.53%)
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 47.32 46.76 46.80 102,890 -0.41(-0.87%)
Jul 30, 2019 47.21 47.25 47.12 47.21 49,446 -0.55(-1.15%)
Jul 29, 2019 47.84 47.84 47.65 47.76 41,808 +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 47.99 44,356 +0.04(+0.09%)
Jul 23, 2019 47.99 47.99 47.85 47.94 32,238 +0.21(+0.44%)
Jul 22, 2019 47.75 47.78 47.65 47.73 42,922 +0.10(+0.20%)
Jul 19, 2019 47.79 47.83 47.64 47.64 77,491 -0.16(-0.33%)
Jul 18, 2019 47.49 47.79 47.43 47.79 35,548 +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 52,841 -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 47.82 109,684 -0.01(-0.02%)
Jul 11, 2019 47.93 47.95 47.70 47.83 70,295 +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 47.92 47.79 47.85 35,473 -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 58,613 +0.13(+0.27%)
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.