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

66.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.53 62.72 62.35 62.61 190,757 -0.45(-0.72%)
Jun 29, 2021 63.15 63.20 62.98 63.06 88,911 +0.01(+0.01%)
Jun 28, 2021 63.25 63.26 62.96 63.06 71,790 -0.42(-0.66%)
Jun 25, 2021 63.45 63.48 63.32 63.47 81,567 +0.16(+0.25%)
Jun 24, 2021 63.19 63.32 63.13 63.32 159,190 +0.57(+0.90%)
Jun 23, 2021 63.04 63.09 62.66 62.75 107,996 -0.36(-0.57%)
Jun 22, 2021 62.84 63.21 62.72 63.11 111,440 +0.08(+0.13%)
Jun 21, 2021 62.48 63.07 62.38 63.03 141,219 +0.84(+1.34%)
Jun 18, 2021 62.32 62.42 62.10 62.19 279,011 -1.19(-1.87%)
Jun 17, 2021 63.48 63.61 63.13 63.38 223,616 -0.56(-0.87%)
Jun 16, 2021 64.37 64.46 63.74 63.94 247,183 -0.43(-0.66%)
Jun 15, 2021 64.36 64.37 64.22 64.36 153,805 +0.02(+0.03%)
Jun 14, 2021 64.18 64.35 64.15 64.35 226,960 +0.10(+0.16%)
Jun 11, 2021 64.18 64.24 64.02 64.24 111,671 +0.13(+0.20%)
Jun 10, 2021 64.02 64.19 63.93 64.11 110,177 +0.19(+0.30%)
Jun 09, 2021 64.11 64.13 63.89 63.92 153,619 -0.16(-0.26%)
Jun 08, 2021 64.24 64.24 64.00 64.09 146,603 -0.05(-0.09%)
Jun 07, 2021 64.11 64.18 64.00 64.14 116,653 +0.17(+0.27%)
Jun 04, 2021 63.82 63.99 63.77 63.97 142,958 +0.57(+0.90%)
Jun 03, 2021 63.35 63.45 63.21 63.40 152,285 -0.34(-0.53%)
Jun 02, 2021 63.65 63.81 63.56 63.74 125,789 +0.20(+0.32%)
Jun 01, 2021 63.80 63.82 63.48 63.54 184,084 +0.28(+0.45%)
May 28, 2021 63.26 63.49 63.25 63.25 222,572 +0.12(+0.19%)
May 27, 2021 63.10 63.24 62.97 63.13 249,315 +0.16(+0.25%)
May 26, 2021 62.91 63.06 62.88 62.98 95,899 -0.01(-0.01%)
May 25, 2021 63.18 63.21 62.88 62.99 144,770 +0.00(+0.00%)
May 24, 2021 62.78 63.08 62.74 62.99 77,553 +0.38(+0.61%)
May 21, 2021 62.74 62.76 62.39 62.60 64,279 +0.02(+0.03%)
May 20, 2021 62.14 62.64 62.11 62.58 102,886 +0.87(+1.41%)
May 19, 2021 61.49 61.95 61.20 61.71 126,912 -0.57(-0.91%)
May 18, 2021 62.58 62.65 62.28 62.28 108,226 +0.19(+0.31%)
May 17, 2021 61.84 62.11 61.80 62.09 118,135 -0.09(-0.15%)
May 14, 2021 61.71 62.21 61.71 62.18 172,027 +1.00(+1.63%)
May 13, 2021 60.78 61.27 60.76 61.18 227,084 +0.40(+0.66%)
May 12, 2021 61.33 61.56 60.62 60.78 1,385,734 -0.99(-1.60%)
May 11, 2021 61.45 61.92 61.39 61.77 118,556 -0.74(-1.19%)
May 10, 2021 63.09 63.09 62.50 62.51 2,466,802 -0.32(-0.51%)
May 07, 2021 62.27 62.87 62.27 62.83 90,296 +0.72(+1.17%)
May 06, 2021 61.75 62.14 61.54 62.11 147,137 +0.43(+0.70%)
May 05, 2021 61.59 61.80 61.41 61.68 82,216 +0.82(+1.34%)
May 04, 2021 61.12 61.19 60.54 60.86 141,014 -0.87(-1.41%)
May 03, 2021 61.58 61.81 61.47 61.73 228,540 +0.75(+1.23%)
Apr 30, 2021 61.51 61.59 60.84 60.98 1,913,906 -0.91(-1.47%)
Apr 29, 2021 62.10 62.10 61.51 61.89 206,878 -0.01(-0.01%)
Apr 28, 2021 61.61 62.01 61.61 61.90 111,790 +0.22(+0.36%)
Apr 27, 2021 61.56 61.70 61.49 61.68 97,128 -0.18(-0.30%)
Apr 26, 2021 61.76 61.89 61.76 61.86 174,715 +0.15(+0.24%)
Apr 23, 2021 61.35 61.85 61.31 61.71 2,799,497 +0.58(+0.94%)
Apr 22, 2021 61.46 61.48 61.01 61.14 140,677 -0.16(-0.27%)
Apr 21, 2021 60.57 61.32 60.56 61.30 653,241 +0.58(+0.95%)
Apr 20, 2021 61.15 61.15 60.56 60.72 507,983 -1.08(-1.75%)
Apr 19, 2021 62.02 62.02 61.66 61.81 2,230,858 -0.16(-0.25%)
Apr 16, 2021 61.77 61.97 61.66 61.96 115,336 +0.43(+0.70%)
Apr 15, 2021 61.44 61.55 61.40 61.53 134,824 +0.46(+0.75%)
Apr 14, 2021 61.05 61.26 61.01 61.07 249,082 +0.06(+0.11%)
Apr 13, 2021 60.78 61.03 60.72 61.01 160,980 +0.35(+0.57%)
Apr 12, 2021 60.72 60.75 60.55 60.66 139,396 -0.30(-0.50%)
Apr 09, 2021 60.75 60.97 60.73 60.96 558,131 +0.16(+0.26%)
Apr 08, 2021 60.70 60.82 60.56 60.81 131,213 +0.35(+0.58%)
Apr 07, 2021 60.38 60.51 60.29 60.46 152,546 +0.15(+0.24%)
Apr 06, 2021 60.24 60.42 60.17 60.31 200,692 -0.59(-0.96%)
Apr 05, 2021 60.51 60.92 60.42 60.90 178,069 +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.