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

67.60 USD -0.39 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.12 67.21 66.39 66.54 1,754,000 -0.99(-1.47%)
Apr 29, 2021 67.76 67.76 67.12 67.53 189,594 -0.01(-0.01%)
Apr 28, 2021 67.23 67.66 67.23 67.54 102,450 +0.24(+0.36%)
Apr 27, 2021 67.17 67.33 67.10 67.30 89,013 -0.20(-0.30%)
Apr 26, 2021 67.39 67.53 67.39 67.50 160,118 +0.16(+0.24%)
Apr 23, 2021 66.94 67.49 66.90 67.34 2,565,600 +0.63(+0.94%)
Apr 22, 2021 67.06 67.08 66.57 66.71 128,924 -0.18(-0.27%)
Apr 21, 2021 66.09 66.91 66.08 66.89 598,663 +0.63(+0.95%)
Apr 20, 2021 66.72 66.72 66.08 66.26 465,542 -1.18(-1.75%)
Apr 19, 2021 67.67 67.67 67.28 67.44 2,044,471 -0.17(-0.25%)
Apr 16, 2021 67.40 67.62 67.28 67.61 105,700 +0.47(+0.70%)
Apr 15, 2021 67.04 67.16 67.00 67.14 123,560 +0.50(+0.75%)
Apr 14, 2021 66.62 66.84 66.57 66.64 228,272 +0.07(+0.11%)
Apr 13, 2021 66.32 66.59 66.26 66.57 147,531 +0.38(+0.57%)
Apr 12, 2021 66.26 66.29 66.07 66.19 127,750 -0.33(-0.50%)
Apr 09, 2021 66.29 66.53 66.27 66.52 511,500 +0.17(+0.26%)
Apr 08, 2021 66.23 66.37 66.08 66.35 120,251 +0.38(+0.58%)
Apr 07, 2021 65.88 66.03 65.79 65.97 139,801 +0.16(+0.24%)
Apr 06, 2021 65.73 65.93 65.66 65.81 183,925 -0.64(-0.96%)
Apr 05, 2021 66.03 66.47 65.93 66.45 163,192 +0.91(+1.39%)
Apr 01, 2021 65.01 65.58 64.98 65.54 176,500 +0.94(+1.46%)
Mar 31, 2021 64.65 64.92 64.60 64.60 273,880 -0.24(-0.37%)
Mar 30, 2021 64.62 64.87 64.51 64.84 331,483 -0.12(-0.18%)
Mar 29, 2021 64.85 65.01 64.63 64.96 127,231 -0.28(-0.43%)
Mar 26, 2021 64.65 65.24 64.62 65.24 217,500 +0.88(+1.37%)
Mar 25, 2021 63.91 64.43 63.72 64.36 129,326 +0.38(+0.59%)
Mar 24, 2021 64.13 64.44 63.97 63.98 80,869 -0.33(-0.51%)
Mar 23, 2021 64.78 64.84 64.24 64.31 85,358 -0.91(-1.40%)
Mar 22, 2021 65.17 65.39 65.06 65.22 60,521 +0.03(+0.05%)
Mar 19, 2021 65.02 65.28 64.66 65.19 252,900 +0.15(+0.23%)
Mar 18, 2021 65.31 65.72 65.02 65.04 88,888 -0.62(-0.94%)
Mar 17, 2021 65.05 65.73 64.93 65.66 79,600 +0.37(+0.57%)
Mar 16, 2021 65.36 65.39 65.21 65.29 82,081 +0.09(+0.14%)
Mar 15, 2021 64.98 65.20 64.65 65.20 72,770 +0.09(+0.14%)
Mar 12, 2021 64.54 65.11 64.50 65.11 54,700 +0.19(+0.29%)
Mar 11, 2021 64.65 64.99 64.56 64.92 86,297 +0.45(+0.70%)
Mar 10, 2021 64.43 64.55 64.18 64.47 294,098 +0.30(+0.47%)
Mar 09, 2021 64.02 64.28 63.89 64.17 79,788 +0.89(+1.41%)
Mar 08, 2021 63.24 63.70 63.12 63.28 56,760 -0.20(-0.32%)
Mar 05, 2021 63.41 63.56 62.57 63.48 124,600 +0.50(+0.79%)
Mar 04, 2021 63.72 63.97 62.65 62.98 358,228 -0.70(-1.10%)
Mar 03, 2021 63.92 64.16 63.59 63.68 226,289 -0.40(-0.62%)
Mar 02, 2021 64.07 64.26 63.88 64.08 237,157 +0.00(+0.00%)
Mar 01, 2021 63.67 64.17 63.67 64.08 181,777 +1.15(+1.83%)
Feb 26, 2021 63.62 63.62 62.86 62.93 233,400 -0.90(-1.41%)
Feb 25, 2021 65.06 65.18 63.66 63.83 120,099 -1.09(-1.68%)
Feb 24, 2021 64.30 65.01 64.18 64.92 119,583 +0.26(+0.40%)
Feb 23, 2021 64.48 64.81 63.86 64.66 95,142 +0.06(+0.09%)
Feb 22, 2021 64.54 64.95 64.50 64.60 205,891 -0.08(-0.12%)
Feb 19, 2021 64.72 64.94 64.60 64.68 155,700 +0.25(+0.39%)
Feb 18, 2021 64.33 64.48 64.00 64.43 76,434 -0.42(-0.65%)
Feb 17, 2021 64.78 64.89 64.46 64.85 136,236 -0.37(-0.57%)
Feb 16, 2021 65.31 65.46 65.13 65.22 61,451 +0.47(+0.73%)
Feb 12, 2021 64.29 64.77 64.29 64.75 192,600 +0.30(+0.47%)
Feb 11, 2021 64.45 64.45 64.14 64.45 143,693 +0.38(+0.59%)
Feb 10, 2021 64.47 64.47 63.85 64.07 63,214 -0.14(-0.22%)
Feb 09, 2021 63.97 64.31 63.91 64.21 285,991 +0.30(+0.47%)
Feb 08, 2021 63.83 64.00 63.72 63.91 379,788 +0.55(+0.87%)
Feb 05, 2021 63.27 63.43 63.04 63.36 189,600 +0.42(+0.67%)
Feb 04, 2021 62.65 62.94 62.58 62.94 281,146 +0.16(+0.25%)
Feb 03, 2021 62.74 62.89 62.51 62.78 171,250 +0.08(+0.13%)
Feb 02, 2021 62.34 62.70 62.20 62.70 556,312 +0.73(+1.18%)
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.