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

66.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 66.47 66.52 66.20 66.25 661,811 -0.01(-0.02%)
Mar 15, 2024 66.30 66.44 66.06 66.26 584,035 +0.02(+0.03%)
Mar 14, 2024 66.75 66.75 65.98 66.24 1,359,534 -0.49(-0.73%)
Mar 13, 2024 66.63 66.87 66.62 66.73 579,936 +0.05(+0.07%)
Mar 12, 2024 66.35 66.69 66.06 66.68 829,314 +0.46(+0.69%)
Mar 11, 2024 66.11 66.23 65.88 66.22 569,887 -0.34(-0.51%)
Mar 08, 2024 67.01 67.06 66.46 66.56 693,705 -0.22(-0.33%)
Mar 07, 2024 66.50 66.85 66.44 66.78 953,181 +0.78(+1.18%)
Mar 06, 2024 65.95 66.19 65.83 66.00 634,450 +0.78(+1.20%)
Mar 05, 2024 65.39 65.59 65.04 65.22 786,629 -0.11(-0.17%)
Mar 04, 2024 65.26 65.45 65.21 65.33 821,191 -0.19(-0.29%)
Mar 01, 2024 65.15 65.53 64.88 65.52 943,785 +0.65(+1.00%)
Feb 29, 2024 65.04 65.12 64.57 64.87 1,221,582 +0.20(+0.31%)
Feb 28, 2024 64.65 64.80 64.59 64.67 534,525 -0.40(-0.61%)
Feb 27, 2024 64.97 65.11 64.91 65.07 572,927 +0.14(+0.22%)
Feb 26, 2024 65.05 65.06 64.78 64.93 660,860 -0.08(-0.12%)
Feb 23, 2024 65.01 65.11 64.89 65.01 532,098 +0.08(+0.12%)
Feb 22, 2024 64.73 64.96 64.66 64.93 806,141 +0.69(+1.07%)
Feb 21, 2024 64.08 64.27 63.95 64.24 667,907 +0.05(+0.08%)
Feb 20, 2024 64.36 64.41 64.06 64.19 699,212 +0.17(+0.27%)
Feb 16, 2024 63.94 64.28 63.80 64.02 676,257 +0.10(+0.16%)
Feb 15, 2024 63.46 63.94 63.44 63.92 1,020,403 +0.75(+1.19%)
Feb 14, 2024 62.87 63.19 62.81 63.17 769,141 +0.73(+1.17%)
Feb 13, 2024 62.79 62.86 62.19 62.44 1,463,758 -1.08(-1.70%)
Feb 12, 2024 63.41 63.73 63.39 63.52 477,577 +0.10(+0.16%)
Feb 09, 2024 63.19 63.43 63.05 63.42 532,398 +0.22(+0.35%)
Feb 08, 2024 63.17 63.22 62.95 63.20 640,992 -0.09(-0.14%)
Feb 07, 2024 63.30 63.36 63.14 63.29 637,237 -0.02(-0.03%)
Feb 06, 2024 62.87 63.31 62.81 63.31 866,382 +0.43(+0.68%)
Feb 05, 2024 62.93 63.02 62.57 62.88 774,994 -0.43(-0.68%)
Feb 02, 2024 63.32 63.36 63.02 63.31 882,108 -0.50(-0.78%)
Feb 01, 2024 63.37 63.84 63.25 63.81 964,937 +0.59(+0.93%)
Jan 31, 2024 63.83 64.00 63.12 63.22 750,877 -0.36(-0.57%)
Jan 30, 2024 63.52 63.62 63.28 63.58 461,284 -0.06(-0.09%)
Jan 29, 2024 63.23 63.70 63.14 63.64 418,460 +0.34(+0.54%)
Jan 26, 2024 63.32 63.41 63.21 63.30 464,298 +0.28(+0.44%)
Jan 25, 2024 63.03 63.03 62.70 63.02 570,137 +0.20(+0.32%)
Jan 24, 2024 63.21 63.25 62.80 62.82 674,867 +0.41(+0.66%)
Jan 23, 2024 62.27 62.46 62.13 62.41 629,812 -0.10(-0.16%)
Jan 22, 2024 62.50 62.73 62.41 62.51 563,705 +0.18(+0.29%)
Jan 19, 2024 61.99 62.33 61.77 62.33 435,009 +0.17(+0.27%)
Jan 18, 2024 61.87 62.16 61.75 62.16 818,965 +0.53(+0.86%)
Jan 17, 2024 61.48 61.65 61.23 61.63 504,527 -0.63(-1.01%)
Jan 16, 2024 62.56 62.64 62.13 62.26 658,232 -1.08(-1.71%)
Jan 12, 2024 63.50 63.72 63.21 63.34 670,519 +0.27(+0.43%)
Jan 11, 2024 63.30 63.33 62.53 63.07 1,085,447 -0.08(-0.13%)
Jan 10, 2024 63.04 63.24 62.98 63.15 401,854 +0.36(+0.57%)
Jan 09, 2024 62.83 62.93 62.71 62.79 480,986 -0.56(-0.88%)
Jan 08, 2024 62.78 63.35 62.72 63.35 582,380 +0.69(+1.10%)
Jan 05, 2024 62.54 63.22 62.49 62.66 716,583 +0.00(+0.00%)
Jan 04, 2024 62.50 62.93 62.48 62.66 502,922 +0.19(+0.30%)
Jan 03, 2024 62.41 62.67 62.15 62.47 612,141 -0.47(-0.75%)
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.