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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.32 49.45 49.07 49.07 195,124 -0.34(-0.69%)
Aug 28, 2020 49.39 49.44 49.11 49.40 62,616 +0.33(+0.67%)
Aug 27, 2020 49.58 49.58 48.89 49.07 194,845 -0.46(-0.94%)
Aug 26, 2020 49.24 49.59 49.18 49.54 427,229 +0.37(+0.76%)
Aug 25, 2020 49.40 49.40 48.94 49.16 53,279 +0.04(+0.09%)
Aug 24, 2020 49.23 49.23 48.93 49.12 72,467 +0.56(+1.16%)
Aug 21, 2020 48.26 48.57 48.21 48.56 58,913 -0.23(-0.47%)
Aug 20, 2020 48.49 48.88 48.44 48.79 52,638 -0.10(-0.20%)
Aug 19, 2020 49.34 49.36 48.85 48.89 56,611 -0.28(-0.56%)
Aug 18, 2020 49.36 49.38 48.97 49.16 189,176 +0.01(+0.02%)
Aug 17, 2020 49.02 49.15 49.00 49.15 56,374 +0.45(+0.91%)
Aug 14, 2020 48.68 48.83 48.59 48.71 49,824 -0.33(-0.67%)
Aug 13, 2020 49.17 49.30 48.88 49.04 44,864 -0.20(-0.40%)
Aug 12, 2020 49.14 49.39 49.05 49.24 56,956 +1.03(+2.14%)
Aug 11, 2020 48.86 48.86 48.20 48.20 59,849 +0.11(+0.22%)
Aug 10, 2020 47.98 48.09 47.83 48.09 80,908 +0.20(+0.41%)
Aug 07, 2020 47.68 47.92 47.62 47.90 89,212 -0.27(-0.55%)
Aug 06, 2020 47.93 48.20 47.77 48.17 77,552 +0.13(+0.28%)
Aug 05, 2020 48.20 48.37 47.99 48.03 86,272 +0.20(+0.41%)
Aug 04, 2020 47.33 47.84 47.33 47.84 95,064 +0.32(+0.68%)
Aug 03, 2020 47.13 47.52 47.05 47.52 84,274 +0.87(+1.87%)
Jul 31, 2020 47.35 47.35 46.38 46.64 106,493 -0.99(-2.09%)
Jul 30, 2020 47.18 47.65 46.75 47.64 167,746 -0.58(-1.21%)
Jul 29, 2020 48.01 48.33 47.89 48.22 57,542 +0.44(+0.91%)
Jul 28, 2020 47.83 48.02 47.75 47.78 121,469 -0.25(-0.51%)
Jul 27, 2020 47.86 48.11 47.86 48.03 56,036 +0.61(+1.29%)
Jul 24, 2020 47.36 47.53 47.24 47.42 99,087 -0.24(-0.50%)
Jul 23, 2020 47.93 48.11 47.55 47.66 57,064 -0.34(-0.71%)
Jul 22, 2020 47.87 48.05 47.86 48.00 614,655 +0.12(+0.26%)
Jul 21, 2020 48.00 48.17 47.86 47.87 78,768 +0.16(+0.34%)
Jul 20, 2020 47.52 47.72 47.42 47.71 107,493 +0.28(+0.58%)
Jul 17, 2020 47.31 47.46 47.21 47.44 148,687 +0.20(+0.42%)
Jul 16, 2020 47.21 47.38 47.12 47.24 116,704 -0.25(-0.53%)
Jul 15, 2020 47.63 47.76 47.35 47.49 52,831 +0.57(+1.22%)
Jul 14, 2020 46.32 46.92 46.32 46.92 202,579 +0.62(+1.35%)
Jul 13, 2020 46.81 47.07 46.16 46.29 62,077 -0.29(-0.63%)
Jul 10, 2020 46.24 46.59 46.10 46.59 52,629 +0.53(+1.14%)
Jul 09, 2020 46.55 46.57 45.76 46.06 66,514 -0.57(-1.22%)
Jul 08, 2020 46.23 46.63 46.17 46.63 51,648 +0.38(+0.83%)
Jul 07, 2020 46.49 46.67 46.21 46.25 82,178 -0.65(-1.39%)
Jul 06, 2020 46.81 47.00 46.69 46.90 70,410 +0.70(+1.52%)
Jul 02, 2020 46.36 46.53 46.10 46.20 255,966 +0.46(+1.01%)
Jul 01, 2020 45.51 45.82 45.51 45.73 92,450 +0.19(+0.41%)
Jun 30, 2020 45.26 45.67 45.19 45.55 110,184 -0.03(-0.06%)
Jun 29, 2020 45.36 45.57 45.15 45.57 88,886 +0.44(+0.97%)
Jun 26, 2020 45.72 45.72 45.08 45.14 179,210 -0.66(-1.44%)
Jun 25, 2020 45.25 45.83 45.06 45.80 78,153 +0.51(+1.12%)
Jun 24, 2020 45.90 45.95 45.11 45.29 74,670 -1.12(-2.42%)
Jun 23, 2020 46.71 46.77 46.41 46.41 56,625 +0.21(+0.46%)
Jun 22, 2020 45.96 46.23 45.79 46.20 75,767 +0.52(+1.13%)
Jun 19, 2020 46.44 46.44 45.58 45.68 115,919 -0.23(-0.50%)
Jun 18, 2020 45.78 46.00 45.70 45.91 100,328 -0.20(-0.44%)
Jun 17, 2020 46.36 46.37 46.02 46.12 174,020 +0.12(+0.25%)
Jun 16, 2020 46.35 46.40 45.64 46.00 81,588 +0.61(+1.33%)
Jun 15, 2020 44.35 45.51 44.24 45.39 88,317 +0.21(+0.46%)
Jun 12, 2020 45.60 45.66 44.62 45.19 78,871 +0.78(+1.77%)
Jun 11, 2020 45.74 45.86 44.35 44.40 141,237 -2.66(-5.65%)
Jun 10, 2020 47.29 47.42 46.88 47.06 87,639 -0.05(-0.11%)
Jun 09, 2020 46.93 47.30 46.79 47.12 92,855 -0.66(-1.38%)
Jun 08, 2020 47.40 47.78 47.14 47.78 136,758 +0.62(+1.31%)
Jun 05, 2020 47.20 47.47 47.05 47.16 132,890 +0.83(+1.79%)
Jun 04, 2020 46.25 46.60 46.23 46.33 102,347 -0.22(-0.47%)
Jun 03, 2020 46.08 46.64 46.06 46.55 130,960 +0.97(+2.13%)
Jun 02, 2020 45.36 45.58 45.32 45.58 109,226 +0.49(+1.09%)
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.