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

67.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.51 62.70 62.33 62.59 190,808 -0.45(-0.72%)
Jun 29, 2021 63.13 63.19 62.96 63.05 88,935 +0.01(+0.01%)
Jun 28, 2021 63.23 63.24 62.94 63.04 71,809 -0.42(-0.66%)
Jun 25, 2021 63.43 63.47 63.30 63.46 81,589 +0.16(+0.25%)
Jun 24, 2021 63.17 63.30 63.11 63.30 159,233 +0.57(+0.90%)
Jun 23, 2021 63.02 63.08 62.65 62.73 108,025 -0.36(-0.57%)
Jun 22, 2021 62.83 63.20 62.70 63.09 111,470 +0.08(+0.13%)
Jun 21, 2021 62.46 63.06 62.36 63.01 141,257 +0.84(+1.34%)
Jun 18, 2021 62.31 62.41 62.08 62.18 279,086 -1.19(-1.87%)
Jun 17, 2021 63.47 63.60 63.11 63.36 223,676 -0.56(-0.87%)
Jun 16, 2021 64.36 64.44 63.73 63.92 247,249 -0.43(-0.66%)
Jun 15, 2021 64.35 64.36 64.20 64.35 153,846 +0.02(+0.03%)
Jun 14, 2021 64.16 64.33 64.13 64.33 227,021 +0.10(+0.16%)
Jun 11, 2021 64.16 64.23 64.00 64.23 111,700 +0.13(+0.20%)
Jun 10, 2021 64.00 64.17 63.91 64.10 110,207 +0.19(+0.30%)
Jun 09, 2021 64.10 64.12 63.88 63.91 153,660 -0.16(-0.26%)
Jun 08, 2021 64.23 64.23 63.99 64.07 146,642 -0.06(-0.09%)
Jun 07, 2021 64.10 64.16 63.98 64.13 116,684 +0.17(+0.27%)
Jun 04, 2021 63.80 63.97 63.75 63.95 142,996 +0.57(+0.90%)
Jun 03, 2021 63.33 63.44 63.19 63.38 152,326 -0.34(-0.53%)
Jun 02, 2021 63.63 63.80 63.54 63.72 125,823 +0.20(+0.32%)
Jun 01, 2021 63.79 63.80 63.47 63.52 184,133 +0.28(+0.45%)
May 28, 2021 63.25 63.47 63.24 63.24 222,632 +0.12(+0.19%)
May 27, 2021 63.08 63.22 62.95 63.12 249,381 +0.16(+0.25%)
May 26, 2021 62.90 63.04 62.86 62.96 95,924 -0.01(-0.01%)
May 25, 2021 63.16 63.19 62.87 62.97 144,809 +0.00(+0.00%)
May 24, 2021 62.76 63.06 62.72 62.97 77,574 +0.38(+0.61%)
May 21, 2021 62.72 62.74 62.37 62.59 64,296 +0.02(+0.03%)
May 20, 2021 62.13 62.62 62.09 62.57 102,913 +0.87(+1.41%)
May 19, 2021 61.48 61.94 61.18 61.70 126,946 -0.57(-0.91%)
May 18, 2021 62.56 62.63 62.27 62.27 108,255 +0.19(+0.31%)
May 17, 2021 61.83 62.09 61.78 62.07 118,166 -0.09(-0.15%)
May 14, 2021 61.70 62.19 61.70 62.16 172,073 +1.00(+1.63%)
May 13, 2021 60.76 61.26 60.74 61.17 227,145 +0.40(+0.66%)
May 12, 2021 61.31 61.55 60.61 60.76 1,386,105 -0.99(-1.60%)
May 11, 2021 61.43 61.90 61.37 61.75 118,588 -0.74(-1.19%)
May 10, 2021 63.07 63.07 62.49 62.49 2,467,462 -0.32(-0.51%)
May 07, 2021 62.26 62.86 62.26 62.81 90,320 +0.72(+1.17%)
May 06, 2021 61.73 62.13 61.52 62.09 147,176 +0.43(+0.70%)
May 05, 2021 61.58 61.78 61.39 61.66 82,238 +0.82(+1.34%)
May 04, 2021 61.10 61.17 60.52 60.85 141,052 -0.87(-1.41%)
May 03, 2021 61.56 61.79 61.45 61.72 228,601 +0.75(+1.23%)
Apr 30, 2021 61.50 61.58 60.83 60.96 1,914,417 -0.91(-1.47%)
Apr 29, 2021 62.08 62.08 61.50 61.87 206,933 -0.01(-0.01%)
Apr 28, 2021 61.60 61.99 61.60 61.88 111,819 +0.22(+0.36%)
Apr 27, 2021 61.54 61.69 61.48 61.66 97,153 -0.18(-0.30%)
Apr 26, 2021 61.74 61.87 61.74 61.84 174,762 +0.15(+0.24%)
Apr 23, 2021 61.33 61.83 61.29 61.70 2,800,245 +0.58(+0.94%)
Apr 22, 2021 61.44 61.46 60.99 61.12 140,715 -0.16(-0.27%)
Apr 21, 2021 60.55 61.30 60.54 61.28 653,415 +0.58(+0.95%)
Apr 20, 2021 61.13 61.13 60.55 60.71 508,119 -1.08(-1.75%)
Apr 19, 2021 62.00 62.00 61.64 61.79 2,231,454 -0.16(-0.25%)
Apr 16, 2021 61.75 61.95 61.64 61.94 115,367 +0.43(+0.70%)
Apr 15, 2021 61.42 61.53 61.39 61.51 134,860 +0.46(+0.75%)
Apr 14, 2021 61.04 61.24 60.99 61.06 249,149 +0.06(+0.11%)
Apr 13, 2021 60.76 61.01 60.71 60.99 161,023 +0.35(+0.57%)
Apr 12, 2021 60.71 60.74 60.53 60.64 139,433 -0.30(-0.50%)
Apr 09, 2021 60.74 60.96 60.72 60.95 558,280 +0.16(+0.26%)
Apr 08, 2021 60.68 60.81 60.54 60.79 131,248 +0.35(+0.58%)
Apr 07, 2021 60.36 60.50 60.28 60.44 152,586 +0.15(+0.24%)
Apr 06, 2021 60.22 60.41 60.16 60.30 200,746 -0.59(-0.96%)
Apr 05, 2021 60.50 60.90 60.41 60.88 178,117 +0.83(+1.39%)
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.