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

67.15 -0.12 (-0.18%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.07 64.22 63.94 64.22 850,727 -0.38(-0.59%)
Oct 28, 2021 64.24 64.63 64.21 64.60 385,416 +0.67(+1.05%)
Oct 27, 2021 64.20 64.29 63.92 63.93 258,721 -0.32(-0.49%)
Oct 26, 2021 64.52 64.25 221,385 +0.06(+0.09%)
Oct 25, 2021 64.12 64.25 63.96 64.19 177,652 -0.05(-0.07%)
Oct 22, 2021 64.18 64.38 63.99 64.24 107,535 +0.31(+0.48%)
Oct 21, 2021 63.86 64.03 63.81 63.93 135,070 -0.31(-0.48%)
Oct 20, 2021 64.04 64.27 63.97 64.24 179,468 +0.24(+0.38%)
Oct 19, 2021 63.86 64.05 63.83 63.99 222,457 +0.42(+0.66%)
Oct 18, 2021 63.35 63.61 63.26 63.58 221,393 -0.23(-0.36%)
Oct 15, 2021 63.63 63.82 63.59 63.81 197,723 +0.51(+0.81%)
Oct 14, 2021 63.23 63.35 63.12 63.30 499,241 +0.67(+1.07%)
Oct 13, 2021 62.31 62.68 62.16 62.63 312,364 +0.65(+1.05%)
Oct 12, 2021 62.04 62.19 61.85 61.98 246,190 +0.07(+0.12%)
Oct 11, 2021 62.19 62.43 61.91 61.91 212,615 -0.20(-0.33%)
Oct 08, 2021 62.26 62.28 62.01 62.11 226,900 -0.00(-0.01%)
Oct 07, 2021 61.88 62.32 61.88 62.12 172,878 +0.51(+0.82%)
Oct 06, 2021 61.02 61.62 60.83 61.61 806,404 -0.40(-0.64%)
Oct 05, 2021 61.69 62.17 61.62 62.01 225,338 +0.41(+0.66%)
Oct 04, 2021 62.01 62.09 61.33 61.60 311,384 -0.59(-0.95%)
Oct 01, 2021 62.03 62.33 61.63 62.19 264,159 +0.19(+0.30%)
Sep 30, 2021 62.28 62.39 61.84 62.01 355,750 -0.17(-0.27%)
Sep 29, 2021 62.50 62.53 62.13 62.18 852,807 -0.18(-0.28%)
Sep 28, 2021 62.83 62.85 62.16 62.35 240,335 -1.46(-2.28%)
Sep 27, 2021 63.66 63.85 63.56 63.81 135,516 -0.02(-0.03%)
Sep 24, 2021 63.74 63.92 63.70 63.83 146,264 -0.55(-0.85%)
Sep 23, 2021 64.16 64.49 64.13 64.38 171,005 +0.72(+1.14%)
Sep 22, 2021 63.55 64.06 63.55 63.65 227,266 +0.34(+0.54%)
Sep 21, 2021 63.44 63.61 63.22 63.31 116,641 +0.57(+0.90%)
Sep 20, 2021 62.56 62.83 62.19 62.74 287,143 -1.19(-1.86%)
Sep 17, 2021 64.38 64.48 63.73 63.93 148,278 -0.81(-1.25%)
Sep 16, 2021 64.59 64.79 64.43 64.74 189,845 -0.13(-0.20%)
Sep 15, 2021 64.59 64.89 64.50 64.87 195,681 +0.21(+0.33%)
Sep 14, 2021 65.15 65.15 64.60 64.65 191,237 -0.31(-0.47%)
Sep 13, 2021 65.08 65.08 64.71 64.96 201,050 +0.42(+0.65%)
Sep 10, 2021 65.09 65.09 64.44 64.54 141,196 -0.08(-0.13%)
Sep 09, 2021 64.67 64.89 64.54 64.63 152,563 -0.05(-0.07%)
Sep 08, 2021 64.94 65.02 64.56 64.67 213,793 -0.53(-0.81%)
Sep 07, 2021 65.29 65.35 65.18 65.20 123,159 -0.04(-0.06%)
Sep 03, 2021 65.03 65.34 64.96 65.24 168,736 +0.28(+0.43%)
Sep 02, 2021 64.91 65.05 64.87 64.96 218,055 +0.36(+0.56%)
Sep 01, 2021 64.54 64.79 64.48 64.60 229,761 +0.53(+0.83%)
Aug 31, 2021 64.22 64.23 63.99 64.07 433,823 -0.06(-0.09%)
Aug 30, 2021 64.12 64.18 64.00 64.12 148,365 +0.05(+0.07%)
Aug 27, 2021 63.50 64.14 63.50 64.08 188,868 +0.62(+0.98%)
Aug 26, 2021 63.64 63.70 63.39 63.46 171,378 -0.40(-0.62%)
Aug 25, 2021 63.71 63.87 63.63 63.86 99,776 +0.06(+0.09%)
Aug 24, 2021 63.57 63.85 63.54 63.80 147,848 +0.29(+0.45%)
Aug 23, 2021 63.29 63.60 63.29 63.51 129,680 +0.66(+1.05%)
Aug 20, 2021 62.44 62.90 62.44 62.85 147,133 +0.20(+0.33%)
Aug 19, 2021 62.54 62.80 62.43 62.65 135,013 -0.69(-1.08%)
Aug 18, 2021 63.53 63.75 63.30 63.34 244,106 -0.17(-0.26%)
Aug 17, 2021 63.55 63.64 63.22 63.50 222,325 -0.65(-1.01%)
Aug 16, 2021 63.99 64.16 63.79 64.15 159,035 -0.32(-0.50%)
Aug 13, 2021 64.35 64.50 64.28 64.48 68,703 +0.33(+0.52%)
Aug 12, 2021 64.12 64.16 63.94 64.14 88,461 -0.11(-0.17%)
Aug 11, 2021 64.14 64.25 64.03 64.25 362,915 +0.45(+0.70%)
Aug 10, 2021 63.64 63.81 63.62 63.81 152,331 +0.18(+0.28%)
Aug 09, 2021 63.69 63.69 63.53 63.63 165,468 -0.05(-0.07%)
Aug 06, 2021 63.75 63.82 63.59 63.68 92,587 -0.24(-0.38%)
Aug 05, 2021 63.86 63.98 63.85 63.92 142,084 +0.32(+0.50%)
Aug 04, 2021 63.85 63.92 63.59 63.60 96,843 -0.22(-0.35%)
Aug 03, 2021 63.67 63.83 63.39 63.83 273,237 +0.44(+0.69%)
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.