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

69.00 -0.19 (-0.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.24 61.35 60.81 60.97 361,790 -0.16(-0.27%)
Sep 29, 2021 61.46 61.48 61.09 61.14 867,285 -0.17(-0.28%)
Sep 28, 2021 61.78 61.80 61.12 61.31 244,415 -1.43(-2.28%)
Sep 27, 2021 62.60 62.78 62.50 62.74 137,817 -0.02(-0.03%)
Sep 24, 2021 62.68 62.85 62.64 62.76 148,747 -0.54(-0.85%)
Sep 23, 2021 63.09 63.41 63.06 63.30 173,908 +0.71(+1.14%)
Sep 22, 2021 62.49 62.99 62.49 62.59 231,124 +0.34(+0.54%)
Sep 21, 2021 62.38 62.55 62.17 62.25 118,621 +0.56(+0.90%)
Sep 20, 2021 61.51 61.79 61.16 61.69 292,018 -1.17(-1.86%)
Sep 17, 2021 63.30 63.40 62.67 62.86 150,796 -0.79(-1.25%)
Sep 16, 2021 63.51 63.71 63.36 63.66 193,068 -0.13(-0.20%)
Sep 15, 2021 63.51 63.81 63.42 63.78 199,004 +0.21(+0.33%)
Sep 14, 2021 64.06 64.06 63.52 63.57 194,484 -0.30(-0.47%)
Sep 13, 2021 63.99 63.99 63.63 63.88 204,463 +0.41(+0.65%)
Sep 10, 2021 64.00 64.00 63.36 63.46 143,593 -0.08(-0.13%)
Sep 09, 2021 63.59 63.81 63.46 63.55 155,153 -0.05(-0.07%)
Sep 08, 2021 63.86 63.94 63.48 63.59 217,423 -0.52(-0.81%)
Sep 07, 2021 64.20 64.26 64.09 64.11 125,250 -0.04(-0.06%)
Sep 03, 2021 63.95 64.24 63.88 64.15 171,601 +0.27(+0.43%)
Sep 02, 2021 63.83 63.97 63.78 63.88 221,757 +0.36(+0.56%)
Sep 01, 2021 63.46 63.71 63.40 63.52 233,662 +0.52(+0.83%)
Aug 31, 2021 63.15 63.16 62.92 63.00 441,189 -0.05(-0.09%)
Aug 30, 2021 63.04 63.11 62.94 63.05 150,884 +0.05(+0.07%)
Aug 27, 2021 62.44 63.07 62.44 63.01 192,074 +0.61(+0.98%)
Aug 26, 2021 62.58 62.63 62.33 62.40 174,288 -0.39(-0.62%)
Aug 25, 2021 62.64 62.81 62.57 62.79 101,470 +0.05(+0.09%)
Aug 24, 2021 62.51 62.78 62.48 62.73 150,358 +0.28(+0.45%)
Aug 23, 2021 62.23 62.54 62.23 62.45 131,882 +0.65(+1.05%)
Aug 20, 2021 61.39 61.85 61.39 61.80 149,631 +0.20(+0.33%)
Aug 19, 2021 61.49 61.75 61.39 61.60 137,305 -0.68(-1.08%)
Aug 18, 2021 62.47 62.69 62.25 62.28 248,250 -0.16(-0.26%)
Aug 17, 2021 62.49 62.58 62.17 62.44 226,099 -0.64(-1.01%)
Aug 16, 2021 62.93 63.09 62.73 63.08 161,735 -0.32(-0.50%)
Aug 13, 2021 63.27 63.43 63.21 63.40 69,870 +0.33(+0.52%)
Aug 12, 2021 63.04 63.09 62.87 63.07 89,963 -0.11(-0.17%)
Aug 11, 2021 63.07 63.18 62.96 63.18 369,076 +0.44(+0.70%)
Aug 10, 2021 62.58 62.74 62.56 62.74 154,917 +0.17(+0.28%)
Aug 09, 2021 62.63 62.63 62.47 62.57 168,277 -0.05(-0.07%)
Aug 06, 2021 62.69 62.75 62.52 62.62 94,159 -0.24(-0.38%)
Aug 05, 2021 62.79 62.91 62.78 62.85 144,496 +0.31(+0.50%)
Aug 04, 2021 62.78 62.85 62.53 62.54 98,487 -0.22(-0.35%)
Aug 03, 2021 62.61 62.76 62.33 62.76 277,875 +0.43(+0.69%)
Aug 02, 2021 62.60 62.66 62.26 62.33 957,133 +0.25(+0.40%)
Jul 30, 2021 62.16 62.34 61.95 62.09 206,931 -0.34(-0.54%)
Jul 29, 2021 62.47 62.55 62.39 62.42 130,588 +0.45(+0.72%)
Jul 28, 2021 61.69 62.06 61.59 61.98 228,040 +0.28(+0.46%)
Jul 27, 2021 61.65 61.70 61.39 61.69 112,629 -0.22(-0.35%)
Jul 26, 2021 61.70 61.91 61.70 61.91 99,747 +0.09(+0.15%)
Jul 23, 2021 61.79 61.89 61.65 61.82 101,207 +0.43(+0.70%)
Jul 22, 2021 61.58 61.59 61.23 61.39 98,685 +0.05(+0.09%)
Jul 21, 2021 60.79 61.36 60.77 61.34 106,218 +0.97(+1.60%)
Jul 20, 2021 59.74 60.47 59.65 60.37 158,225 +0.53(+0.88%)
Jul 19, 2021 60.02 60.07 59.55 59.84 134,587 -1.16(-1.90%)
Jul 16, 2021 61.50 61.50 60.92 61.00 140,767 -0.52(-0.85%)
Jul 15, 2021 61.49 61.64 61.26 61.52 137,356 -0.59(-0.96%)
Jul 14, 2021 62.26 62.26 62.03 62.11 118,884 +0.12(+0.19%)
Jul 13, 2021 62.10 62.20 61.91 62.00 368,525 -0.33(-0.53%)
Jul 12, 2021 62.10 62.36 62.06 62.32 84,436 +0.20(+0.32%)
Jul 09, 2021 61.67 62.12 61.62 62.12 138,684 +1.10(+1.81%)
Jul 08, 2021 60.87 61.13 60.71 61.02 94,784 -0.83(-1.34%)
Jul 07, 2021 61.81 61.93 61.57 61.85 462,878 +0.27(+0.44%)
Jul 06, 2021 62.00 62.00 61.33 61.58 70,480 -0.37(-0.59%)
Jul 02, 2021 61.80 61.97 61.62 61.94 97,290 +0.24(+0.38%)
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.