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 (%)
Aug 31, 2018 47.56 47.56 47.56 0 -0.34(-0.70%)
Aug 30, 2018 48.03 48.06 47.86 47.90 28,494 -0.41(-0.85%)
Aug 29, 2018 48.09 48.34 48.09 48.30 56,084 +0.23(+0.48%)
Aug 28, 2018 48.35 48.35 48.07 48.07 31,643 -0.06(-0.12%)
Aug 27, 2018 47.95 48.17 47.95 48.13 152,745 +0.60(+1.26%)
Aug 24, 2018 47.47 47.67 47.47 47.53 13,986 +0.24(+0.50%)
Aug 23, 2018 47.40 47.48 47.30 47.30 21,875 -0.33(-0.69%)
Aug 22, 2018 47.65 47.72 47.60 47.63 9,723 +0.13(+0.27%)
Aug 21, 2018 47.45 47.60 47.39 47.50 23,784 +0.31(+0.65%)
Aug 20, 2018 47.07 47.24 47.07 47.19 38,203 +0.31(+0.65%)
Aug 17, 2018 46.56 47.00 46.56 46.88 38,759 +0.29(+0.62%)
Aug 16, 2018 46.56 46.74 46.56 46.60 16,237 +0.26(+0.57%)
Aug 15, 2018 46.33 46.43 46.06 46.33 146,565 -0.57(-1.22%)
Aug 14, 2018 46.90 46.98 46.76 46.91 64,031 +0.13(+0.29%)
Aug 13, 2018 46.96 47.02 46.72 46.77 18,220 -0.28(-0.59%)
Aug 10, 2018 47.14 47.18 46.90 47.05 64,243 -0.88(-1.83%)
Aug 09, 2018 48.04 48.04 47.93 47.93 7,964 -0.12(-0.25%)
Aug 08, 2018 47.95 48.11 47.93 48.05 6,084 +0.03(+0.06%)
Aug 07, 2018 48.19 48.25 47.93 48.02 431,185 +0.19(+0.39%)
Aug 06, 2018 47.65 47.86 47.65 47.84 13,569 -0.16(-0.33%)
Aug 03, 2018 47.80 48.00 47.80 48.00 8,297 +0.00(+0.00%)
Aug 02, 2018 47.79 48.00 47.79 48.00 16,474 -0.31(-0.65%)
Aug 01, 2018 48.33 48.33 48.17 48.31 26,312 -0.10(-0.21%)
Jul 31, 2018 48.54 48.63 48.36 48.41 92,577 -0.01(-0.03%)
Jul 30, 2018 48.58 48.60 48.42 48.42 9,527 -0.02(-0.04%)
Jul 27, 2018 48.56 48.65 48.35 48.44 4,267 +0.12(+0.24%)
Jul 26, 2018 48.35 48.44 48.33 48.33 6,615 -0.28(-0.57%)
Jul 25, 2018 48.18 48.60 48.04 48.60 12,123 +0.42(+0.88%)
Jul 24, 2018 48.19 48.44 48.15 48.18 201,885 +0.35(+0.72%)
Jul 23, 2018 47.89 47.89 47.83 47.84 11,747 -0.07(-0.14%)
Jul 20, 2018 47.90 47.95 47.86 47.90 6,266 +0.24(+0.51%)
Jul 19, 2018 47.54 47.70 47.48 47.66 10,771 -0.13(-0.26%)
Jul 18, 2018 47.73 47.84 47.68 47.79 2,356 +0.02(+0.04%)
Jul 17, 2018 47.61 47.86 47.61 47.77 9,886 +0.04(+0.09%)
Jul 16, 2018 47.79 47.79 47.64 47.73 1,753 +0.02(+0.04%)
Jul 13, 2018 47.57 47.72 47.57 47.71 5,461 +0.15(+0.32%)
Jul 12, 2018 47.52 47.62 47.52 47.56 2,739 +0.34(+0.71%)
Jul 11, 2018 47.46 47.57 47.15 47.22 8,768 -0.83(-1.72%)
Jul 10, 2018 47.98 48.08 47.98 48.05 10,753 +0.08(+0.18%)
Jul 09, 2018 47.96 47.99 47.88 47.96 73,778 +0.32(+0.67%)
Jul 06, 2018 47.41 47.65 47.40 47.64 9,939 +0.32(+0.68%)
Jul 05, 2018 47.27 47.35 47.10 47.32 48,779 +0.53(+1.14%)
Jul 03, 2018 46.79 46.79 46.79 0 +0.06(+0.13%)
Jul 02, 2018 46.57 46.73 46.57 46.73 4,985 -0.51(-1.09%)
Jun 29, 2018 47.22 47.40 47.19 47.25 4,679 +0.40(+0.85%)
Jun 28, 2018 46.65 46.90 46.60 46.85 20,378 +0.09(+0.20%)
Jun 27, 2018 47.19 47.33 46.66 46.76 35,287 -0.39(-0.82%)
Jun 26, 2018 47.17 47.26 47.11 47.14 9,822 +0.03(+0.07%)
Jun 25, 2018 47.41 47.41 47.01 47.11 9,283 -0.73(-1.52%)
Jun 22, 2018 47.83 47.91 47.70 47.84 28,784 +0.57(+1.21%)
Jun 21, 2018 47.46 47.46 47.25 47.26 9,414 -0.35(-0.73%)
Jun 20, 2018 47.68 47.68 47.48 47.61 7,589 +0.13(+0.27%)
Jun 19, 2018 47.30 47.50 47.17 47.48 6,822 -0.51(-1.06%)
Jun 18, 2018 47.77 47.99 47.77 47.99 8,782 -0.32(-0.67%)
Jun 15, 2018 48.64 48.14 48.31 52,763 -0.33(-0.68%)
Jun 14, 2018 48.74 48.80 48.64 48.64 2,822 +0.09(+0.19%)
Jun 13, 2018 48.83 48.85 48.54 48.55 10,950 -0.04(-0.09%)
Jun 12, 2018 48.84 48.84 48.56 48.60 20,415 -0.35(-0.71%)
Jun 11, 2018 48.74 49.00 48.74 48.94 6,088 +0.28(+0.58%)
Jun 08, 2018 48.52 48.66 48.44 48.66 7,225 +0.10(+0.20%)
Jun 07, 2018 48.86 48.86 48.54 48.56 29,773 -0.25(-0.51%)
Jun 06, 2018 48.85 48.52 48.81 73,448 +0.41(+0.86%)
Jun 05, 2018 48.44 48.44 48.34 48.40 6,197 -0.05(-0.10%)
Jun 04, 2018 48.60 48.65 48.43 48.45 5,913 +0.20(+0.41%)
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.