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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.59 42.59 42.24 42.35 770,545 +0.10(+0.25%)
Dec 28, 2018 42.41 42.44 42.08 42.24 1,289,625 +0.25(+0.60%)
Dec 27, 2018 41.27 41.99 41.15 41.99 804,178 +0.04(+0.10%)
Dec 26, 2018 41.03 41.96 40.79 41.95 697,965 +1.14(+2.78%)
Dec 24, 2018 41.42 41.59 40.81 40.81 588,406 -0.66(-1.59%)
Dec 21, 2018 41.90 42.11 41.35 41.47 781,619 -0.67(-1.58%)
Dec 20, 2018 42.36 42.50 41.97 42.14 438,021 -0.17(-0.41%)
Dec 19, 2018 42.88 43.24 42.11 42.31 782,550 -0.42(-0.97%)
Dec 18, 2018 42.98 43.04 42.66 42.73 221,858 +0.10(+0.24%)
Dec 17, 2018 43.13 43.13 42.58 42.63 183,666 -0.52(-1.21%)
Dec 14, 2018 43.25 43.38 43.11 43.15 332,546 -0.61(-1.39%)
Dec 13, 2018 43.84 43.98 43.64 43.76 326,291 -0.04(-0.10%)
Dec 12, 2018 43.81 44.07 43.78 43.80 258,399 +0.68(+1.57%)
Dec 11, 2018 43.39 43.52 42.89 43.13 248,524 +0.00(+0.01%)
Dec 10, 2018 43.19 43.28 42.64 43.12 212,234 -0.31(-0.72%)
Dec 07, 2018 43.91 44.03 43.31 43.43 346,878 -0.38(-0.86%)
Dec 06, 2018 43.56 43.89 43.04 43.81 354,935 -0.44(-1.00%)
Dec 04, 2018 45.21 45.25 44.20 44.25 311,573 -1.16(-2.56%)
Dec 03, 2018 45.57 45.57 45.29 45.42 236,958 +0.62(+1.38%)
Nov 30, 2018 44.75 44.89 44.67 44.80 182,119 -0.24(-0.53%)
Nov 29, 2018 44.96 45.17 44.88 45.04 259,441 -0.19(-0.42%)
Nov 28, 2018 44.62 45.23 44.48 45.23 82,937 +0.65(+1.46%)
Nov 27, 2018 44.48 44.58 44.39 44.58 220,792 -0.16(-0.36%)
Nov 26, 2018 44.70 44.81 44.65 44.74 91,940 +0.55(+1.24%)
Nov 23, 2018 44.16 44.25 44.15 44.19 37,286 -0.24(-0.54%)
Nov 21, 2018 44.43 44.43 44.43 0 +0.66(+1.51%)
Nov 20, 2018 44.00 44.16 43.70 43.77 91,566 -0.85(-1.89%)
Nov 19, 2018 44.99 44.99 44.54 44.61 284,763 -0.36(-0.81%)
Nov 16, 2018 44.66 45.02 44.66 44.98 1,992,249 +0.09(+0.19%)
Nov 15, 2018 44.53 45.05 44.39 44.89 114,429 -0.07(-0.15%)
Nov 14, 2018 45.13 45.13 44.63 44.96 220,863 +0.12(+0.27%)
Nov 13, 2018 44.75 45.10 44.65 44.84 54,213 +0.21(+0.46%)
Nov 12, 2018 45.08 45.08 44.64 44.64 52,921 -0.74(-1.63%)
Nov 09, 2018 45.41 45.47 45.21 45.37 49,637 -0.37(-0.81%)
Nov 08, 2018 45.99 46.10 45.61 45.74 114,083 -0.33(-0.73%)
Nov 07, 2018 45.98 46.11 45.85 46.08 351,105 +0.50(+1.09%)
Nov 06, 2018 45.34 45.58 45.34 45.58 33,181 +0.19(+0.42%)
Nov 05, 2018 45.31 45.47 45.24 45.39 66,940 +0.00(+0.01%)
Nov 02, 2018 45.73 45.75 45.18 45.39 33,907 +0.08(+0.19%)
Nov 01, 2018 45.12 45.32 45.00 45.30 221,950 +0.57(+1.26%)
Oct 31, 2018 44.74 44.93 44.70 44.74 847,386 +0.39(+0.87%)
Oct 30, 2018 43.94 44.35 43.92 44.35 42,392 +0.70(+1.59%)
Oct 29, 2018 44.44 44.48 43.65 43.66 345,565 -0.33(-0.76%)
Oct 26, 2018 43.73 44.24 42.50 43.99 35,072 -0.22(-0.50%)
Oct 25, 2018 44.04 44.47 44.00 44.22 76,577 +0.44(+1.00%)
Oct 24, 2018 44.78 44.78 43.78 43.78 23,921 -1.30(-2.88%)
Oct 23, 2018 44.67 45.18 44.43 45.07 103,786 -0.39(-0.85%)
Oct 22, 2018 45.70 45.70 45.43 45.46 30,312 -0.22(-0.49%)
Oct 19, 2018 45.65 45.91 45.65 45.68 11,069 +0.11(+0.24%)
Oct 18, 2018 46.00 46.00 45.34 45.57 19,506 -0.59(-1.28%)
Oct 17, 2018 46.36 46.36 45.99 46.16 33,471 -0.30(-0.65%)
Oct 16, 2018 46.26 46.53 46.21 46.46 49,359 +0.69(+1.50%)
Oct 15, 2018 45.67 45.85 45.61 45.78 52,124 +0.14(+0.30%)
Oct 12, 2018 46.01 46.01 45.34 45.64 189,344 -0.05(-0.11%)
Oct 11, 2018 46.11 46.22 45.40 45.69 83,296 -0.54(-1.17%)
Oct 10, 2018 47.07 47.07 46.16 46.23 34,563 -1.06(-2.25%)
Oct 09, 2018 46.93 47.32 46.93 47.30 16,788 -0.08(-0.16%)
Oct 08, 2018 47.15 47.42 47.06 47.37 188,751 -0.33(-0.70%)
Oct 05, 2018 48.48 48.48 47.41 47.71 39,150 -0.27(-0.55%)
Oct 04, 2018 48.28 48.28 47.76 47.97 58,476 -0.57(-1.18%)
Oct 03, 2018 48.71 48.71 48.51 48.55 27,525 +0.01(+0.02%)
Oct 02, 2018 48.68 48.68 48.46 48.54 156,888 -0.37(-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.