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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.77 49.77 49.11 49.11 16,845 -0.60(-1.20%)
Feb 27, 2018 50.11 50.14 49.71 49.71 13,479 -0.63(-1.26%)
Feb 26, 2018 50.24 50.44 50.12 50.34 13,469 +0.34(+0.67%)
Feb 23, 2018 49.77 50.04 49.74 50.00 5,908 +0.45(+0.90%)
Feb 22, 2018 49.57 49.81 49.50 49.55 7,876 +0.24(+0.48%)
Feb 21, 2018 49.77 49.95 49.32 49.32 18,828 -0.24(-0.49%)
Feb 20, 2018 49.68 49.87 49.56 49.56 9,049 -0.42(-0.84%)
Feb 16, 2018 49.98 49.98 49.98 0 +0.13(+0.27%)
Feb 15, 2018 49.62 49.86 49.55 49.85 10,431 +0.37(+0.76%)
Feb 14, 2018 48.54 49.49 48.51 49.48 16,619 +0.86(+1.76%)
Feb 13, 2018 48.47 48.67 48.43 48.62 38,614 -0.13(-0.28%)
Feb 12, 2018 48.39 48.84 48.39 48.75 10,883 +0.65(+1.36%)
Feb 09, 2018 48.13 48.14 47.12 48.10 11,760 +0.24(+0.50%)
Feb 08, 2018 49.17 49.17 47.86 47.86 72,136 -1.27(-2.59%)
Feb 07, 2018 49.23 49.55 49.10 49.13 43,758 -0.56(-1.12%)
Feb 06, 2018 48.52 49.69 48.52 49.69 203,529 +0.64(+1.31%)
Feb 05, 2018 49.98 50.06 48.54 49.05 18,416 -1.57(-3.10%)
Feb 02, 2018 51.27 51.36 50.62 50.62 83,769 -1.15(-2.23%)
Feb 01, 2018 51.59 51.86 51.59 51.77 7,558 +0.11(+0.21%)
Jan 31, 2018 51.87 51.90 51.62 51.66 42,052 -0.10(-0.20%)
Jan 30, 2018 51.88 51.88 51.68 51.76 17,444 -0.41(-0.79%)
Jan 29, 2018 52.23 52.25 52.10 52.18 17,342 -0.45(-0.86%)
Jan 26, 2018 52.43 52.63 52.43 52.63 25,422 +0.51(+0.99%)
Jan 25, 2018 52.46 52.52 52.09 52.12 32,715 -0.24(-0.47%)
Jan 24, 2018 52.52 52.53 52.17 52.36 15,557 +0.16(+0.31%)
Jan 23, 2018 52.07 52.20 52.00 52.20 129,599 +0.25(+0.48%)
Jan 22, 2018 51.83 52.02 51.75 51.95 81,081 +0.25(+0.48%)
Jan 19, 2018 51.77 51.77 51.55 51.71 21,663 +0.20(+0.38%)
Jan 18, 2018 51.41 51.55 51.34 51.51 8,249 -0.10(-0.20%)
Jan 17, 2018 51.47 51.79 51.36 51.61 171,093 +0.24(+0.46%)
Jan 16, 2018 51.48 51.55 51.35 51.37 3,457 +0.04(+0.08%)
Jan 12, 2018 51.33 51.33 51.33 0 +0.48(+0.94%)
Jan 11, 2018 50.62 50.85 50.62 50.85 6,105 +0.35(+0.70%)
Jan 10, 2018 50.61 50.62 50.50 50.50 5,644 -0.16(-0.31%)
Jan 09, 2018 50.55 50.66 50.52 50.66 7,125 +0.11(+0.21%)
Jan 08, 2018 50.55 50.57 50.52 50.55 11,404 -0.07(-0.13%)
Jan 05, 2018 50.47 50.63 50.43 50.62 133,409 +0.24(+0.49%)
Jan 04, 2018 50.27 50.37 50.09 50.37 107,785 +0.60(+1.20%)
Jan 03, 2018 49.66 49.88 49.66 49.77 169,138 +0.24(+0.48%)
Jan 02, 2018 49.40 49.53 49.40 49.53 336,093 +0.25(+0.51%)
Dec 29, 2017 49.29 49.29 49.29 0 +0.08(+0.17%)
Dec 28, 2017 49.34 49.39 49.19 49.20 376,274 +0.05(+0.10%)
Dec 27, 2017 49.21 49.28 49.15 49.15 5,374 +0.08(+0.15%)
Dec 26, 2017 48.98 49.16 48.98 49.07 4,191 +0.11(+0.22%)
Dec 22, 2017 49.04 49.04 48.90 48.97 24,663 -0.05(-0.10%)
Dec 21, 2017 48.91 49.09 48.91 49.02 7,391 +0.23(+0.47%)
Dec 20, 2017 48.94 48.95 48.77 48.79 6,943 -0.08(-0.17%)
Dec 19, 2017 48.94 48.94 48.79 48.87 1,236,250 -0.08(-0.16%)
Dec 18, 2017 48.88 49.10 48.88 48.95 165,819 +0.62(+1.28%)
Dec 15, 2017 48.43 48.43 48.29 48.33 3,921 -0.08(-0.16%)
Dec 14, 2017 48.57 48.62 48.41 48.41 57,260 -0.17(-0.35%)
Dec 13, 2017 48.59 48.70 48.40 48.57 63,890 +0.19(+0.40%)
Dec 12, 2017 48.39 48.55 48.38 48.38 14,577 -0.09(-0.19%)
Dec 11, 2017 48.47 48.53 48.45 48.47 6,654 +0.06(+0.12%)
Dec 08, 2017 48.36 48.43 48.29 48.42 18,590 +0.31(+0.65%)
Dec 07, 2017 48.06 48.27 48.06 48.10 16,410 +0.06(+0.12%)
Dec 06, 2017 48.02 48.13 48.00 48.05 4,842 -0.15(-0.31%)
Dec 05, 2017 48.33 48.39 48.17 48.20 20,477 +0.01(+0.02%)
Dec 04, 2017 48.52 48.57 48.19 48.19 39,073 -0.26(-0.53%)
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.