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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.79 64.07 63.70 63.80 280,778 +0.01(+0.01%)
Dec 30, 2021 63.96 64.05 63.74 63.79 348,355 -0.12(-0.19%)
Dec 29, 2021 63.87 63.98 63.76 63.92 331,765 -0.03(-0.04%)
Dec 28, 2021 63.95 64.10 63.88 63.95 294,703 +0.05(+0.07%)
Dec 27, 2021 63.45 63.90 63.41 63.90 344,234 +0.55(+0.86%)
Dec 23, 2021 63.07 63.47 63.02 63.35 324,153 +0.36(+0.57%)
Dec 22, 2021 62.28 62.99 62.25 62.99 1,145,740 +0.65(+1.04%)
Dec 21, 2021 61.90 62.34 61.83 62.34 727,203 +0.77(+1.26%)
Dec 20, 2021 61.35 61.58 61.18 61.57 804,297 -0.24(-0.38%)
Dec 17, 2021 62.12 62.28 61.76 61.80 432,210 -0.74(-1.18%)
Dec 16, 2021 62.86 62.92 62.37 62.54 395,074 +0.05(+0.08%)
Dec 15, 2021 61.88 62.50 61.59 62.49 1,318,689 +0.75(+1.22%)
Dec 14, 2021 61.83 62.07 61.50 61.74 620,511 -0.32(-0.52%)
Dec 13, 2021 62.45 62.52 62.03 62.06 392,680 -0.71(-1.13%)
Dec 10, 2021 62.80 62.84 62.57 62.77 291,124 +0.12(+0.19%)
Dec 09, 2021 62.82 62.86 62.64 62.65 333,013 -0.58(-0.91%)
Dec 08, 2021 63.19 63.30 63.00 63.22 347,346 +0.06(+0.09%)
Dec 07, 2021 62.65 63.17 62.65 63.17 413,003 +1.33(+2.15%)
Dec 06, 2021 61.61 61.92 61.42 61.84 364,964 +0.62(+1.02%)
Dec 03, 2021 61.75 61.80 60.89 61.22 1,726,844 -0.32(-0.51%)
Dec 02, 2021 61.09 61.69 61.03 61.54 879,721 +0.79(+1.30%)
Dec 01, 2021 62.02 62.24 60.73 60.75 799,022 -0.49(-0.80%)
Nov 30, 2021 61.63 61.80 61.54 61.24 818,362 -0.58(-0.93%)
Nov 29, 2021 62.03 62.03 61.53 61.81 423,318 +0.26(+0.42%)
Nov 26, 2021 61.95 62.02 61.28 61.55 320,923 -1.63(-2.58%)
Nov 24, 2021 62.65 63.19 62.62 63.19 173,607 -0.34(-0.54%)
Nov 23, 2021 63.44 63.67 63.18 63.53 439,572 -0.06(-0.09%)
Nov 22, 2021 63.93 64.10 63.58 63.59 416,551 -0.43(-0.67%)
Nov 19, 2021 64.23 64.30 63.99 64.01 295,166 -0.57(-0.88%)
Nov 18, 2021 64.47 64.60 64.25 64.58 284,692 +0.08(+0.13%)
Nov 17, 2021 64.50 64.57 64.39 64.50 341,664 -0.13(-0.20%)
Nov 16, 2021 64.76 64.84 64.62 64.63 357,046 -0.16(-0.24%)
Nov 15, 2021 65.07 65.07 64.76 64.78 180,913 -0.15(-0.23%)
Nov 12, 2021 64.73 64.93 64.65 64.93 164,236 +0.44(+0.68%)
Nov 11, 2021 64.57 64.66 64.50 64.50 129,168 +0.19(+0.29%)
Nov 10, 2021 64.85 64.23 64.31 296,857 -0.82(-1.25%)
Nov 09, 2021 65.25 65.31 64.91 65.13 189,856 -0.14(-0.21%)
Nov 08, 2021 65.26 65.37 65.18 65.27 273,598 +0.04(+0.06%)
Nov 05, 2021 65.08 65.23 64.96 65.23 216,969 +0.17(+0.26%)
Nov 04, 2021 65.00 65.06 64.82 65.06 220,541 -0.01(-0.01%)
Nov 03, 2021 64.57 65.14 64.47 65.07 395,393 +0.50(+0.77%)
Nov 02, 2021 64.56 64.68 64.55 64.57 186,052 -0.22(-0.34%)
Nov 01, 2021 64.52 64.80 64.40 64.79 170,928 +0.58(+0.90%)
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%)
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.