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

67.10 -0.17 (-0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.23 48.42 48.22 48.30 57,436 +0.03(+0.05%)
Sep 27, 2019 48.40 48.47 48.10 48.27 99,740 -0.15(-0.31%)
Sep 26, 2019 48.48 48.48 48.28 48.42 130,421 +0.22(+0.46%)
Sep 25, 2019 48.09 48.27 47.93 48.20 69,193 -0.17(-0.35%)
Sep 24, 2019 48.66 48.69 48.34 48.37 359,356 -0.13(-0.27%)
Sep 23, 2019 48.41 48.54 48.37 48.50 50,823 -0.16(-0.33%)
Sep 20, 2019 48.80 48.83 48.65 48.67 21,825 -0.06(-0.12%)
Sep 19, 2019 48.83 48.87 48.73 48.73 86,921 +0.19(+0.39%)
Sep 18, 2019 48.56 48.64 48.35 48.54 69,154 -0.18(-0.36%)
Sep 17, 2019 48.42 48.72 48.36 48.72 35,844 +0.21(+0.43%)
Sep 16, 2019 48.62 48.62 48.48 48.51 72,379 -0.28(-0.57%)
Sep 13, 2019 48.82 48.95 48.79 48.79 23,973 +0.23(+0.47%)
Sep 12, 2019 48.39 48.67 48.28 48.56 44,436 +0.25(+0.51%)
Sep 11, 2019 48.19 48.34 48.19 48.31 73,091 +0.30(+0.63%)
Sep 10, 2019 47.89 48.09 47.79 48.01 51,976 +0.03(+0.06%)
Sep 09, 2019 48.01 48.01 47.90 47.98 40,225 +0.14(+0.30%)
Sep 06, 2019 47.84 48.00 47.84 47.84 56,315 +0.15(+0.32%)
Sep 05, 2019 47.79 47.86 47.67 47.69 60,683 +0.25(+0.52%)
Sep 04, 2019 47.28 47.44 47.15 47.44 24,721 +0.60(+1.28%)
Sep 03, 2019 46.66 46.84 46.46 46.84 60,613 -0.14(-0.30%)
Aug 30, 2019 47.09 47.09 46.75 46.98 122,809 +0.20(+0.43%)
Aug 29, 2019 46.80 46.83 46.66 46.78 42,331 +0.40(+0.86%)
Aug 28, 2019 46.12 46.49 46.05 46.38 70,398 +0.04(+0.08%)
Aug 27, 2019 46.55 46.56 46.32 46.35 38,419 +0.01(+0.02%)
Aug 26, 2019 46.43 46.43 46.20 46.34 79,510 +0.39(+0.85%)
Aug 23, 2019 46.36 46.71 45.95 45.95 55,298 -0.62(-1.33%)
Aug 22, 2019 46.63 46.70 46.40 46.57 92,129 -0.13(-0.28%)
Aug 21, 2019 46.81 46.81 46.63 46.70 76,476 +0.37(+0.80%)
Aug 20, 2019 46.48 46.48 46.27 46.33 79,389 -0.16(-0.34%)
Aug 19, 2019 46.59 46.61 46.48 46.49 42,529 +0.33(+0.71%)
Aug 16, 2019 45.93 46.24 45.90 46.16 229,334 +0.54(+1.18%)
Aug 15, 2019 45.67 45.76 45.46 45.62 61,195 -0.00(-0.00%)
Aug 14, 2019 45.97 46.08 45.56 45.62 88,625 -1.16(-2.47%)
Aug 13, 2019 46.31 46.85 46.24 46.78 45,454 +0.44(+0.95%)
Aug 12, 2019 46.55 46.64 46.30 46.34 35,536 -0.42(-0.89%)
Aug 09, 2019 46.89 46.94 46.67 46.75 38,448 -0.32(-0.68%)
Aug 08, 2019 46.84 47.17 46.73 47.07 107,287 +0.45(+0.97%)
Aug 07, 2019 46.24 46.68 46.06 46.62 107,969 +0.22(+0.48%)
Aug 06, 2019 46.37 46.49 46.02 46.40 2,052,318 +0.43(+0.94%)
Aug 05, 2019 46.54 46.63 45.85 45.97 64,914 -1.19(-2.52%)
Aug 02, 2019 47.37 47.46 46.99 47.16 36,865 -0.37(-0.77%)
Aug 01, 2019 47.73 48.13 47.44 47.52 32,999 -0.06(-0.13%)
Jul 31, 2019 48.05 48.11 47.54 47.58 101,200 -0.42(-0.87%)
Jul 30, 2019 48.00 48.03 47.91 48.00 48,634 -0.56(-1.15%)
Jul 29, 2019 48.64 48.64 48.45 48.56 41,121 +0.09(+0.18%)
Jul 26, 2019 48.53 48.55 48.44 48.47 31,663 +0.11(+0.24%)
Jul 25, 2019 48.75 48.75 48.32 48.35 23,243 -0.43(-0.89%)
Jul 24, 2019 48.70 48.82 48.70 48.79 43,627 +0.04(+0.09%)
Jul 23, 2019 48.79 48.79 48.65 48.74 31,708 +0.21(+0.44%)
Jul 22, 2019 48.55 48.57 48.45 48.53 42,217 +0.10(+0.20%)
Jul 19, 2019 48.58 48.63 48.43 48.43 76,218 -0.16(-0.33%)
Jul 18, 2019 48.28 48.59 48.22 48.59 34,964 +0.12(+0.26%)
Jul 17, 2019 48.65 48.65 48.43 48.47 31,532 -0.07(-0.15%)
Jul 16, 2019 48.64 48.66 48.47 48.54 51,973 -0.19(-0.40%)
Jul 15, 2019 48.75 48.77 48.65 48.73 25,462 +0.12(+0.24%)
Jul 12, 2019 48.61 48.62 48.49 48.62 107,882 -0.01(-0.02%)
Jul 11, 2019 48.73 48.75 48.49 48.63 69,140 +0.02(+0.04%)
Jul 10, 2019 48.63 48.77 48.52 48.61 35,225 +0.19(+0.40%)
Jul 09, 2019 48.34 48.46 48.32 48.42 29,745 -0.24(-0.49%)
Jul 08, 2019 48.70 48.72 48.59 48.65 34,890 -0.22(-0.45%)
Jul 05, 2019 48.89 48.92 48.66 48.88 18,885 -0.37(-0.75%)
Jul 03, 2019 49.22 49.27 49.16 49.25 54,280 +0.33(+0.67%)
Jul 02, 2019 48.87 48.94 48.82 48.92 57,650 +0.13(+0.27%)
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.