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

70.04 +1.09 (+1.58%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 47.25 47.30 46.75 46.79 102,917 -0.41(-0.87%)
Jul 30, 2019 47.20 47.23 47.11 47.20 49,459 -0.55(-1.15%)
Jul 29, 2019 47.82 47.82 47.64 47.75 41,819 +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 23,637 -0.43(-0.89%)
Jul 24, 2019 47.89 48.00 47.89 47.97 44,368 +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 77,512 -0.16(-0.33%)
Jul 18, 2019 47.48 47.78 47.42 47.78 35,557 +0.12(+0.26%)
Jul 17, 2019 47.83 47.83 47.62 47.66 32,067 -0.07(-0.15%)
Jul 16, 2019 47.82 47.85 47.66 47.73 52,855 -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 47.81 109,713 -0.01(-0.02%)
Jul 11, 2019 47.92 47.94 47.69 47.82 70,314 +0.02(+0.04%)
Jul 10, 2019 47.82 47.95 47.71 47.80 35,823 +0.19(+0.40%)
Jul 09, 2019 47.53 47.65 47.51 47.61 30,250 -0.23(-0.49%)
Jul 08, 2019 47.89 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 55,201 +0.32(+0.67%)
Jul 02, 2019 48.05 48.12 48.01 48.10 58,628 +0.13(+0.27%)
Jul 01, 2019 48.19 48.19 47.85 47.97 37,280 +0.31(+0.66%)
Jun 28, 2019 47.69 47.76 47.62 47.66 39,906 +0.20(+0.42%)
Jun 27, 2019 47.46 47.51 47.40 47.46 44,362 +0.10(+0.20%)
Jun 26, 2019 47.40 47.55 47.33 47.36 39,111 +0.10(+0.22%)
Jun 25, 2019 47.62 47.63 47.26 47.26 51,592 -0.32(-0.68%)
Jun 24, 2019 47.59 47.68 47.54 47.58 24,967 +0.13(+0.28%)
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 26,043 +0.46(+0.98%)
Jun 19, 2019 47.02 47.27 47.00 47.23 172,933 +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 31,961 +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 46.80 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 46.80 46.65 46.68 37,458 +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 46.05 46.05 45.80 45.82 49,000 +0.03(+0.06%)
Jun 04, 2019 45.66 45.85 45.48 45.80 133,427 +0.47(+1.03%)
Jun 03, 2019 45.21 45.36 45.13 45.33 76,111 +0.19(+0.42%)
May 31, 2019 44.98 45.14 44.89 45.14 93,403 -0.31(-0.68%)
May 30, 2019 45.37 45.50 45.34 45.45 40,063 +0.14(+0.30%)
May 29, 2019 45.27 45.35 45.14 45.31 33,378 -0.38(-0.82%)
May 28, 2019 46.05 46.11 45.66 45.69 23,636 -0.35(-0.76%)
May 24, 2019 46.05 46.06 45.90 46.04 13,376 +0.49(+1.07%)
May 23, 2019 45.40 45.59 45.40 45.55 191,762 -0.50(-1.09%)
May 22, 2019 46.05 46.11 45.97 46.05 52,721 -0.11(-0.24%)
May 21, 2019 46.13 46.24 46.04 46.16 43,043 +0.25(+0.54%)
May 20, 2019 45.84 46.04 45.81 45.92 65,829 -0.21(-0.46%)
May 17, 2019 46.10 46.33 46.10 46.13 58,084 -0.25(-0.53%)
May 16, 2019 46.20 46.47 46.20 46.38 43,043 +0.29(+0.63%)
May 15, 2019 45.58 46.11 45.57 46.09 86,465 +0.21(+0.46%)
May 14, 2019 45.72 45.99 45.61 45.87 90,540 +0.43(+0.94%)
May 13, 2019 45.63 45.68 45.33 45.45 52,059 -1.04(-2.24%)
May 10, 2019 46.14 46.54 45.92 46.49 68,879 +0.31(+0.66%)
May 09, 2019 45.94 46.21 45.75 46.18 28,804 -0.24(-0.51%)
May 08, 2019 46.33 46.54 46.26 46.42 33,412 +0.05(+0.11%)
May 07, 2019 46.71 46.71 46.15 46.37 62,297 -0.78(-1.66%)
May 06, 2019 46.70 47.15 46.59 47.15 51,959 -0.49(-1.02%)
May 03, 2019 47.37 47.64 47.32 47.64 105,607 +0.56(+1.19%)
May 02, 2019 47.26 47.26 47.03 47.08 251,807 -0.14(-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.