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

60.55 USD +0.47 (+0.78%)
Official Closing Price Updated: 3:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.79 51.25 50.71 51.11 98,189 -0.03(-0.06%)
Jun 29, 2020 50.90 51.14 50.67 51.14 79,210 +0.49(+0.97%)
Jun 26, 2020 51.30 51.30 50.59 50.65 159,700 -0.74(-1.44%)
Jun 25, 2020 50.78 51.43 50.57 51.39 69,645 +0.57(+1.12%)
Jun 24, 2020 51.51 51.57 50.63 50.82 66,541 -1.26(-2.42%)
Jun 23, 2020 52.42 52.48 52.08 52.08 50,461 +0.24(+0.46%)
Jun 22, 2020 51.57 51.88 51.38 51.84 67,519 +0.58(+1.13%)
Jun 19, 2020 52.11 52.11 51.14 51.26 103,300 -0.26(-0.50%)
Jun 18, 2020 51.37 51.62 51.28 51.52 89,406 -0.23(-0.44%)
Jun 17, 2020 52.02 52.04 51.64 51.75 155,075 +0.13(+0.25%)
Jun 16, 2020 52.01 52.07 51.22 51.62 72,706 +0.68(+1.33%)
Jun 15, 2020 49.77 51.06 49.65 50.94 78,703 -0.34(-0.66%)
Jun 12, 2020 51.75 51.82 50.64 51.28 69,500 +0.89(+1.77%)
Jun 11, 2020 51.91 52.04 50.33 50.39 124,455 -3.02(-5.65%)
Jun 10, 2020 53.67 53.81 53.20 53.41 77,226 -0.06(-0.11%)
Jun 09, 2020 53.26 53.68 53.10 53.47 81,822 -0.75(-1.38%)
Jun 08, 2020 53.79 54.22 53.50 54.22 120,508 +0.70(+1.31%)
Jun 05, 2020 53.57 53.87 53.39 53.52 117,100 +0.94(+1.79%)
Jun 04, 2020 52.49 52.88 52.46 52.58 90,186 -0.25(-0.47%)
Jun 03, 2020 52.29 52.93 52.27 52.83 115,399 +1.10(+2.13%)
Jun 02, 2020 51.48 51.73 51.43 51.73 96,248 +0.56(+1.09%)
Jun 01, 2020 50.50 51.18 50.45 51.17 107,160 +1.10(+2.20%)
May 29, 2020 50.13 50.16 49.52 50.07 135,400 -0.16(-0.32%)
May 28, 2020 50.42 50.73 50.22 50.23 73,329 +0.36(+0.72%)
May 27, 2020 49.83 49.87 49.27 49.87 92,924 +0.58(+1.18%)
May 26, 2020 49.34 49.49 49.19 49.29 106,944 +1.43(+2.99%)
May 22, 2020 47.70 47.86 47.51 47.86 117,500 -0.12(-0.25%)
May 21, 2020 48.31 48.41 47.74 47.98 98,949 -0.43(-0.89%)
May 20, 2020 48.37 48.66 48.28 48.41 127,489 +0.90(+1.89%)
May 19, 2020 47.80 47.97 47.48 47.51 108,170 -0.57(-1.19%)
May 18, 2020 47.41 48.19 47.34 48.08 129,091 +1.84(+3.98%)
May 15, 2020 46.05 46.39 45.96 46.24 147,000 +0.04(+0.09%)
May 14, 2020 45.56 46.22 45.25 46.20 209,970 -0.40(-0.86%)
May 13, 2020 47.31 47.31 46.35 46.60 109,784 -0.45(-0.96%)
May 12, 2020 47.78 47.84 47.02 47.05 124,285 -0.63(-1.32%)
May 11, 2020 47.46 47.80 47.31 47.68 254,910 -0.02(-0.04%)
May 08, 2020 47.53 47.71 47.42 47.70 88,300 +0.76(+1.62%)
May 07, 2020 46.90 47.14 46.74 46.94 172,335 +0.77(+1.67%)
May 06, 2020 46.80 46.86 46.17 46.17 273,562 -0.35(-0.75%)
May 05, 2020 46.71 46.91 46.39 46.52 184,327 +0.12(+0.26%)
May 04, 2020 46.01 46.40 45.83 46.40 161,075 +0.06(+0.13%)
May 01, 2020 46.60 46.69 46.20 46.34 311,800 -1.10(-2.32%)
Apr 30, 2020 47.70 47.74 47.13 47.44 924,349 -0.95(-1.96%)
Apr 29, 2020 48.09 48.51 47.99 48.39 144,019 +1.29(+2.74%)
Apr 28, 2020 47.60 47.62 47.07 47.10 137,655 +0.43(+0.92%)
Apr 27, 2020 46.38 46.74 46.30 46.67 126,162 +0.60(+1.30%)
Apr 24, 2020 45.92 46.13 45.60 46.07 180,800 +0.52(+1.14%)
Apr 23, 2020 45.77 46.37 45.43 45.55 152,179 -0.01(-0.02%)
Apr 22, 2020 45.66 45.77 45.40 45.56 169,785 +0.80(+1.79%)
Apr 21, 2020 45.08 45.48 44.71 44.76 289,976 -1.06(-2.31%)
Apr 20, 2020 45.84 46.47 45.65 45.82 544,175 -0.58(-1.24%)
Apr 17, 2020 46.23 46.43 45.87 46.40 420,900 +1.22(+2.69%)
Apr 16, 2020 45.38 45.38 44.74 45.18 1,259,138 +0.03(+0.07%)
Apr 15, 2020 45.16 45.40 44.91 45.15 569,121 -1.49(-3.19%)
Apr 14, 2020 46.56 46.87 46.35 46.64 250,397 +0.88(+1.92%)
Apr 13, 2020 46.09 46.09 45.42 45.76 347,266 -0.44(-0.95%)
Apr 09, 2020 45.86 46.37 45.74 46.20 279,000 +0.98(+2.17%)
Apr 08, 2020 44.89 45.32 44.50 45.22 253,393 +0.46(+1.03%)
Apr 07, 2020 45.91 46.16 44.58 44.76 379,615 +0.36(+0.81%)
Apr 06, 2020 43.70 44.57 43.58 44.40 320,335 +2.15(+5.09%)
Apr 03, 2020 42.50 42.65 41.92 42.25 892,400 -0.80(-1.86%)
Apr 02, 2020 42.44 43.31 42.25 43.05 243,952 +0.76(+1.80%)
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.