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

66.25 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.07 48.22 47.91 48.22 14,413,350 +0.31(+0.65%)
Oct 30, 2017 47.84 47.91 47.81 47.91 2,720 +0.19(+0.40%)
Oct 27, 2017 47.55 47.72 47.54 47.72 2,268 +0.08(+0.16%)
Oct 26, 2017 47.77 47.79 47.64 47.64 5,715 +0.00(+0.00%)
Oct 25, 2017 47.85 47.85 47.58 47.64 2,594 -0.25(-0.53%)
Oct 24, 2017 47.84 47.90 47.84 47.90 3,280 +0.14(+0.28%)
Oct 23, 2017 47.83 47.83 47.76 47.76 3,852 -0.11(-0.23%)
Oct 20, 2017 47.90 47.90 47.75 47.87 4,398 +0.05(+0.11%)
Oct 19, 2017 47.79 47.85 47.79 47.82 1,151 -0.18(-0.38%)
Oct 18, 2017 47.97 48.04 47.97 48.00 5,199 +0.13(+0.28%)
Oct 17, 2017 47.93 47.93 47.84 47.87 8,423 -0.19(-0.40%)
Oct 16, 2017 48.05 48.10 48.05 48.06 1,854 -0.04(-0.09%)
Oct 13, 2017 48.11 48.17 48.02 48.10 27,178 +0.25(+0.53%)
Oct 12, 2017 47.74 47.85 47.74 47.85 834 +0.04(+0.09%)
Oct 11, 2017 47.74 47.84 47.74 47.81 2,253 +0.21(+0.44%)
Oct 10, 2017 47.58 47.60 47.54 47.60 5,852 +0.32(+0.67%)
Oct 09, 2017 47.33 47.33 47.28 47.28 2,331 +0.00(+0.00%)
Oct 06, 2017 47.16 47.28 47.16 47.28 1,883 -0.06(-0.12%)
Oct 05, 2017 47.22 47.34 47.22 47.34 19,651 +0.04(+0.09%)
Oct 03, 2017 47.30 9 +0.14(+0.30%)
Oct 02, 2017 47.14 47.16 47.14 47.16 961 -0.07(-0.14%)
Sep 29, 2017 47.32 47.35 47.21 47.22 411,425 -0.01(-0.02%)
Sep 28, 2017 47.26 47.27 47.22 47.23 1,664 +0.16(+0.34%)
Sep 27, 2017 47.00 47.07 47.00 47.07 368 +0.09(+0.20%)
Sep 26, 2017 47.00 47.02 46.89 46.98 4,499 -0.18(-0.38%)
Sep 25, 2017 47.22 47.22 47.11 47.16 6,075 -0.17(-0.35%)
Sep 22, 2017 47.31 47.40 47.31 47.32 6,123 +0.08(+0.16%)
Sep 21, 2017 47.16 47.29 47.16 47.25 8,684 +0.02(+0.03%)
Sep 20, 2017 47.48 47.48 47.13 47.23 4,974 -0.17(-0.35%)
Sep 19, 2017 47.36 47.40 47.32 47.40 842 +0.25(+0.53%)
Sep 18, 2017 47.24 47.24 47.15 47.15 3,633 +0.01(+0.02%)
Sep 15, 2017 47.16 47.16 47.08 47.14 7,772 +0.10(+0.21%)
Sep 14, 2017 46.96 47.04 46.96 47.04 3,044 +0.08(+0.16%)
Sep 13, 2017 47.15 47.15 46.94 46.96 5,763 -0.20(-0.43%)
Sep 12, 2017 47.97 47.97 47.16 47.16 6,653 -0.01(-0.02%)
Sep 11, 2017 47.06 47.17 47.06 47.17 97,772 +0.39(+0.84%)
Sep 08, 2017 46.80 46.81 46.78 46.78 1,320 +0.08(+0.16%)
Sep 07, 2017 46.76 46.76 46.67 46.70 8,980 +0.22(+0.47%)
Sep 06, 2017 46.37 46.51 46.26 46.49 402,376 +0.23(+0.49%)
Sep 05, 2017 46.30 46.30 46.26 46.26 958 -0.14(-0.30%)
Sep 01, 2017 46.34 46.46 46.34 46.40 5,165 +0.08(+0.17%)
Aug 31, 2017 46.12 46.34 46.12 46.32 3,908 +0.42(+0.92%)
Aug 30, 2017 45.91 45.94 45.82 45.89 6,326 -0.10(-0.21%)
Aug 29, 2017 45.91 46.08 45.91 45.99 1,164 -0.16(-0.35%)
Aug 28, 2017 46.14 46.15 46.14 46.15 815 -0.03(-0.05%)
Aug 25, 2017 46.15 46.17 46.11 46.17 1,873 +0.28(+0.60%)
Aug 24, 2017 46.02 46.02 45.90 45.90 4,262 -0.07(-0.15%)
Aug 23, 2017 45.94 45.97 45.93 45.97 2,088 +0.05(+0.11%)
Aug 22, 2017 45.92 45.92 45.91 45.92 1,157 +0.18(+0.40%)
Aug 21, 2017 45.77 45.77 45.73 45.73 1,825 -0.04(-0.08%)
Aug 18, 2017 45.69 45.83 45.64 45.77 7,138 +0.13(+0.28%)
Aug 17, 2017 45.96 45.97 45.65 45.65 3,519 -0.47(-1.02%)
Aug 16, 2017 45.96 46.12 45.96 46.12 1,944 +0.30(+0.66%)
Aug 15, 2017 45.80 45.82 45.64 45.81 15,056 -0.18(-0.38%)
Aug 14, 2017 45.91 45.99 45.91 45.99 1,137 +0.35(+0.77%)
Aug 11, 2017 45.57 45.68 45.50 45.64 5,139 +0.08(+0.18%)
Aug 10, 2017 46.00 46.00 45.55 45.55 8,421 -0.67(-1.46%)
Aug 09, 2017 46.09 46.25 46.09 46.23 3,808 -0.09(-0.19%)
Aug 08, 2017 46.49 46.49 46.32 46.32 13,331 -0.14(-0.30%)
Aug 07, 2017 46.45 46.51 46.43 46.46 5,004 -0.05(-0.10%)
Aug 04, 2017 46.45 46.52 46.45 46.51 598 +0.05(+0.11%)
Aug 03, 2017 46.56 46.56 46.46 46.46 14,525 -0.05(-0.10%)
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.