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 (%)
Nov 29, 2019 49.77 49.84 49.72 49.75 30,812 -0.29(-0.57%)
Nov 27, 2019 49.97 50.06 49.94 50.04 24,144 +0.10(+0.21%)
Nov 26, 2019 49.85 49.95 49.84 49.93 1,430,737 +0.01(+0.02%)
Nov 25, 2019 49.79 49.92 49.77 49.92 29,765 +0.39(+0.79%)
Nov 22, 2019 49.63 49.71 49.46 49.53 1,585,707 +0.03(+0.05%)
Nov 21, 2019 49.50 49.56 49.39 49.51 29,498 -0.02(-0.04%)
Nov 20, 2019 49.57 49.68 49.40 49.52 79,874 -0.29(-0.58%)
Nov 19, 2019 50.01 50.01 49.73 49.81 64,459 -0.02(-0.05%)
Nov 18, 2019 49.74 49.93 49.70 49.84 39,547 +0.01(+0.02%)
Nov 15, 2019 49.65 49.83 49.65 49.83 22,419 +0.30(+0.60%)
Nov 14, 2019 49.41 49.54 49.34 49.53 137,934 -0.14(-0.28%)
Nov 13, 2019 49.43 49.67 49.40 49.67 149,955 -0.09(-0.17%)
Nov 12, 2019 49.75 49.89 49.69 49.76 76,059 +0.01(+0.02%)
Nov 11, 2019 49.58 49.78 49.58 49.75 25,649 -0.02(-0.05%)
Nov 08, 2019 49.69 49.79 49.65 49.77 42,769 -0.12(-0.23%)
Nov 07, 2019 49.91 49.99 49.86 49.89 59,610 +0.15(+0.30%)
Nov 06, 2019 49.68 49.75 49.61 49.74 46,270 +0.05(+0.11%)
Nov 05, 2019 49.70 49.82 49.58 49.69 61,321 -0.04(-0.07%)
Nov 04, 2019 49.83 49.85 49.66 49.72 167,706 +0.23(+0.46%)
Nov 01, 2019 49.39 49.51 49.37 49.50 91,978 +0.14(+0.28%)
Oct 31, 2019 49.10 49.36 48.83 49.36 4,525,094 +0.14(+0.28%)
Oct 30, 2019 48.98 49.22 48.84 49.22 34,376 +0.19(+0.39%)
Oct 29, 2019 48.86 49.05 48.86 49.03 33,982 -0.03(-0.05%)
Oct 28, 2019 48.94 49.06 48.94 49.05 39,487 +0.19(+0.39%)
Oct 25, 2019 48.66 48.87 48.65 48.86 197,063 +0.04(+0.09%)
Oct 24, 2019 48.87 48.99 48.72 48.82 27,833 +0.09(+0.18%)
Oct 23, 2019 48.52 48.73 48.52 48.73 60,298 +0.28(+0.57%)
Oct 22, 2019 48.62 48.76 48.45 48.45 69,769 -0.18(-0.38%)
Oct 21, 2019 48.65 48.67 48.56 48.64 23,208 +0.28(+0.58%)
Oct 18, 2019 48.30 48.41 48.12 48.36 22,534 -0.02(-0.04%)
Oct 17, 2019 48.45 48.49 48.23 48.38 47,402 +0.12(+0.25%)
Oct 16, 2019 48.15 48.30 48.12 48.25 31,978 +0.10(+0.22%)
Oct 15, 2019 47.84 48.32 47.80 48.15 294,871 +0.50(+1.05%)
Oct 14, 2019 47.64 47.74 47.58 47.65 37,054 -0.15(-0.32%)
Oct 11, 2019 47.73 48.03 47.72 47.80 93,817 +0.76(+1.61%)
Oct 10, 2019 46.70 47.08 46.70 47.05 301,423 +0.30(+0.65%)
Oct 09, 2019 46.68 46.82 46.59 46.74 44,009 +0.38(+0.83%)
Oct 08, 2019 46.59 46.60 46.36 46.36 33,167 -0.54(-1.15%)
Oct 07, 2019 46.84 47.14 46.83 46.90 21,479 -0.01(-0.03%)
Oct 04, 2019 46.58 46.91 46.55 46.91 27,248 +0.39(+0.84%)
Oct 03, 2019 46.28 46.52 46.04 46.52 47,112 +0.23(+0.49%)
Oct 02, 2019 46.60 46.72 46.11 46.30 74,659 -0.82(-1.74%)
Oct 01, 2019 47.43 47.47 47.05 47.12 37,659 -0.39(-0.81%)
Sep 30, 2019 47.44 47.63 47.43 47.51 58,395 +0.03(+0.05%)
Sep 27, 2019 47.60 47.67 47.31 47.48 101,406 -0.15(-0.31%)
Sep 26, 2019 47.68 47.68 47.49 47.63 132,599 +0.22(+0.46%)
Sep 25, 2019 47.30 47.48 47.14 47.41 70,349 -0.17(-0.35%)
Sep 24, 2019 47.86 47.89 47.54 47.58 365,358 -0.13(-0.27%)
Sep 23, 2019 47.61 47.74 47.57 47.71 51,672 -0.16(-0.33%)
Sep 20, 2019 48.00 48.03 47.85 47.87 22,189 -0.06(-0.12%)
Sep 19, 2019 48.03 48.06 47.93 47.93 88,372 +0.18(+0.39%)
Sep 18, 2019 47.76 47.84 47.56 47.74 70,309 -0.17(-0.36%)
Sep 17, 2019 47.63 47.92 47.57 47.92 36,442 +0.21(+0.43%)
Sep 16, 2019 47.82 47.82 47.68 47.71 73,588 -0.28(-0.57%)
Sep 13, 2019 48.02 48.14 47.99 47.99 24,374 +0.23(+0.47%)
Sep 12, 2019 47.59 47.87 47.49 47.76 45,178 +0.24(+0.51%)
Sep 11, 2019 47.39 47.54 47.39 47.52 74,312 +0.30(+0.63%)
Sep 10, 2019 47.11 47.30 47.00 47.22 52,845 +0.03(+0.06%)
Sep 09, 2019 47.22 47.22 47.11 47.19 40,897 +0.14(+0.30%)
Sep 06, 2019 47.05 47.21 47.05 47.05 57,256 +0.15(+0.32%)
Sep 05, 2019 47.00 47.07 46.88 46.91 61,696 +0.24(+0.52%)
Sep 04, 2019 46.51 46.66 46.38 46.66 25,134 +0.59(+1.28%)
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.