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

66.25 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.03 48.22 48.00 48.06 4,600 +0.40(+0.85%)
Jun 28, 2018 47.45 47.71 47.40 47.66 20,033 +0.09(+0.20%)
Jun 27, 2018 48.01 48.15 47.47 47.56 34,689 -0.39(-0.82%)
Jun 26, 2018 47.98 48.08 47.92 47.96 9,655 +0.03(+0.07%)
Jun 25, 2018 48.23 48.23 47.82 47.92 9,125 -0.74(-1.52%)
Jun 22, 2018 48.65 48.74 48.52 48.66 28,296 +0.58(+1.21%)
Jun 21, 2018 48.28 48.28 48.06 48.08 9,255 -0.35(-0.73%)
Jun 20, 2018 48.50 48.50 48.30 48.43 7,460 +0.13(+0.27%)
Jun 19, 2018 48.11 48.32 47.98 48.30 6,706 -0.52(-1.06%)
Jun 18, 2018 48.59 48.82 48.59 48.82 8,634 -0.33(-0.67%)
Jun 15, 2018 49.48 48.97 49.15 51,868 -0.34(-0.68%)
Jun 14, 2018 49.58 49.64 49.48 49.48 2,774 +0.09(+0.19%)
Jun 13, 2018 49.67 49.69 49.37 49.39 10,765 -0.04(-0.09%)
Jun 12, 2018 49.68 49.68 49.40 49.43 20,069 -0.35(-0.71%)
Jun 11, 2018 49.58 49.85 49.58 49.79 5,985 +0.29(+0.58%)
Jun 08, 2018 49.36 49.50 49.27 49.50 7,103 +0.10(+0.20%)
Jun 07, 2018 49.70 49.70 49.37 49.40 29,268 -0.25(-0.51%)
Jun 06, 2018 49.69 49.36 49.65 72,202 +0.42(+0.86%)
Jun 05, 2018 49.27 49.27 49.18 49.23 6,092 -0.05(-0.10%)
Jun 04, 2018 49.43 49.49 49.26 49.28 5,813 +0.20(+0.41%)
Jun 01, 2018 49.05 49.12 49.00 49.08 5,350 +0.40(+0.83%)
May 31, 2018 48.86 48.86 48.63 48.67 56,038 -0.29(-0.59%)
May 30, 2018 48.53 49.01 48.53 48.96 28,188 +0.67(+1.40%)
May 29, 2018 48.47 48.59 48.12 48.29 5,273 -0.92(-1.86%)
May 25, 2018 49.20 49.20 49.20 0 -0.33(-0.67%)
May 24, 2018 49.59 49.59 49.40 49.53 2,233 -0.16(-0.32%)
May 23, 2018 49.58 49.69 49.48 49.69 6,528 -0.47(-0.94%)
May 22, 2018 50.34 50.37 50.16 50.17 13,571 -0.09(-0.18%)
May 21, 2018 50.14 50.25 50.12 50.25 27,714 +0.37(+0.74%)
May 18, 2018 49.89 49.91 49.74 49.89 8,466 -0.13(-0.26%)
May 17, 2018 50.00 50.12 49.98 50.01 8,268 +0.01(+0.02%)
May 16, 2018 49.89 50.03 49.85 50.01 4,570 +0.12(+0.24%)
May 15, 2018 49.75 50.00 49.69 49.89 12,468 -0.40(-0.80%)
May 14, 2018 50.34 50.40 50.29 50.29 5,795 +0.12(+0.24%)
May 11, 2018 50.18 50.22 50.12 50.17 11,728 +0.17(+0.34%)
May 10, 2018 49.88 50.04 49.81 50.00 14,791 +0.29(+0.58%)
May 09, 2018 49.52 49.77 49.52 49.71 4,083 +0.15(+0.31%)
May 08, 2018 49.42 49.57 49.42 49.56 4,663 +0.04(+0.09%)
May 07, 2018 49.65 49.69 49.52 49.52 4,919 +0.00(+0.00%)
May 04, 2018 49.04 49.55 49.04 49.52 78,366 +0.16(+0.33%)
May 03, 2018 49.42 49.47 49.12 49.35 249,924 -0.02(-0.04%)
May 02, 2018 49.60 49.68 49.37 49.37 10,728 +0.05(+0.10%)
May 01, 2018 49.34 49.39 49.21 49.32 4,194 -0.20(-0.41%)
Apr 30, 2018 49.55 49.75 49.46 49.53 648,267 +0.02(+0.03%)
Apr 27, 2018 49.63 49.69 49.44 49.51 70,830 -0.14(-0.29%)
Apr 26, 2018 49.68 49.75 49.58 49.65 15,813 +0.22(+0.44%)
Apr 25, 2018 49.37 49.49 49.24 49.43 20,518 -0.11(-0.22%)
Apr 24, 2018 49.84 49.85 49.42 49.54 19,027 -0.24(-0.47%)
Apr 23, 2018 49.76 49.81 49.65 49.78 168,465 -0.05(-0.10%)
Apr 20, 2018 49.84 49.91 49.78 49.83 16,176 -0.24(-0.47%)
Apr 19, 2018 50.21 50.25 49.96 50.07 5,242 -0.17(-0.34%)
Apr 18, 2018 50.26 50.28 50.16 50.23 11,357 +0.19(+0.38%)
Apr 17, 2018 49.91 50.04 49.91 50.04 2,993 +0.29(+0.59%)
Apr 16, 2018 49.77 49.77 49.75 49.75 1,375 +0.24(+0.47%)
Apr 13, 2018 49.75 49.75 49.52 49.52 13,157 -0.13(-0.25%)
Apr 12, 2018 49.42 49.64 49.42 49.64 4,879 +0.25(+0.51%)
Apr 11, 2018 49.49 49.64 49.39 49.39 16,240 -0.21(-0.42%)
Apr 10, 2018 49.53 49.67 49.49 49.60 79,168 +0.60(+1.22%)
Apr 09, 2018 49.18 49.31 49.00 49.00 9,325 +0.30(+0.62%)
Apr 06, 2018 49.04 49.07 48.67 48.70 8,569 -0.36(-0.73%)
Apr 05, 2018 48.93 49.13 48.91 49.06 9,189 +0.39(+0.79%)
Apr 04, 2018 47.92 48.68 47.92 48.67 7,390 +0.10(+0.21%)
Apr 03, 2018 48.46 48.57 48.36 48.57 4,331 +0.33(+0.68%)
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.