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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.14 46.35 46.14 46.33 3,907 +0.42(+0.92%)
Aug 30, 2017 45.92 45.95 45.83 45.91 6,324 -0.10(-0.21%)
Aug 29, 2017 45.92 46.09 45.92 46.00 1,163 -0.16(-0.35%)
Aug 28, 2017 46.15 46.16 46.15 46.16 814 -0.03(-0.05%)
Aug 25, 2017 46.16 46.19 46.12 46.19 1,872 +0.28(+0.60%)
Aug 24, 2017 46.03 46.03 45.91 45.91 4,261 -0.07(-0.15%)
Aug 23, 2017 45.95 45.98 45.94 45.98 2,088 +0.05(+0.11%)
Aug 22, 2017 45.93 45.93 45.93 45.93 1,156 +0.18(+0.40%)
Aug 21, 2017 45.78 45.78 45.75 45.75 1,824 -0.04(-0.08%)
Aug 18, 2017 45.70 45.84 45.65 45.78 7,136 +0.13(+0.28%)
Aug 17, 2017 45.97 45.99 45.66 45.66 3,518 -0.47(-1.02%)
Aug 16, 2017 45.98 46.13 45.98 46.13 1,944 +0.30(+0.66%)
Aug 15, 2017 45.81 45.83 45.65 45.83 15,052 -0.18(-0.38%)
Aug 14, 2017 45.92 46.00 45.92 46.00 1,137 +0.35(+0.77%)
Aug 11, 2017 45.58 45.69 45.52 45.65 5,137 +0.08(+0.18%)
Aug 10, 2017 46.01 46.01 45.57 45.57 8,419 -0.67(-1.46%)
Aug 09, 2017 46.10 46.26 46.10 46.24 3,807 -0.09(-0.20%)
Aug 08, 2017 46.50 46.50 46.33 46.33 13,327 -0.14(-0.30%)
Aug 07, 2017 46.46 46.52 46.44 46.47 5,003 -0.05(-0.10%)
Aug 04, 2017 46.46 46.53 46.46 46.52 598 +0.05(+0.11%)
Aug 03, 2017 46.57 46.57 46.47 46.47 14,521 -0.05(-0.10%)
Aug 01, 2017 46.51 29 +0.26(+0.56%)
Jul 31, 2017 46.17 46.25 46.12 46.25 17,245 +0.17(+0.36%)
Jul 28, 2017 46.04 46.11 46.04 46.09 82,465 +0.03(+0.05%)
Jul 27, 2017 46.30 46.30 46.06 46.06 4,207 +0.07(+0.15%)
Jul 26, 2017 45.99 45.99 45.99 45.99 459,834 +0.05(+0.11%)
Jul 25, 2017 46.09 46.09 45.94 45.94 857,774 +0.07(+0.16%)
Jul 24, 2017 45.94 45.87 45.76 45.87 38,769 -0.07(-0.15%)
Jul 21, 2017 45.94 45.96 45.77 45.94 212,308 -0.22(-0.49%)
Jul 20, 2017 46.03 46.16 46.03 46.16 5,591 +0.20(+0.44%)
Jul 19, 2017 45.95 45.96 45.95 45.96 1,194 +0.26(+0.56%)
Jul 18, 2017 45.68 45.74 45.68 45.70 1,219 -0.08(-0.17%)
Jul 14, 2017 45.78 45.78 45.78 0 +0.44(+0.96%)
Jul 13, 2017 45.33 45.34 45.33 45.34 852 +0.01(+0.02%)
Jul 12, 2017 45.27 45.40 45.26 45.33 15,180 +0.55(+1.23%)
Jul 11, 2017 44.74 44.78 44.74 44.78 1,331 +0.04(+0.08%)
Jul 10, 2017 44.74 44.74 44.74 44.74 345 -0.02(-0.04%)
Jul 07, 2017 44.63 44.77 44.58 44.76 1,372 +0.08(+0.19%)
Jul 06, 2017 44.68 44.68 44.68 44.68 739 -1.07(-2.35%)
Jul 03, 2017 45.75 8 +0.75(+1.66%)
Jun 30, 2017 45.00 45.00 45.00 45.00 122 +0.06(+0.13%)
Jun 29, 2017 45.05 45.05 44.91 44.94 1,671 -0.38(-0.83%)
Jun 28, 2017 45.15 45.32 45.15 45.32 1,210 +0.32(+0.71%)
Jun 27, 2017 45.00 45.00 45.00 45.00 507 +0.08(+0.19%)
Jun 23, 2017 44.92 22 +0.10(+0.23%)
Jun 22, 2017 44.82 44.82 44.82 44.82 727 +0.07(+0.16%)
Jun 21, 2017 44.76 44.76 44.75 44.75 1,313 -0.28(-0.63%)
Jun 20, 2017 45.03 45.03 45.03 45.03 122 -0.10(-0.23%)
Jun 19, 2017 45.20 45.20 45.13 45.13 2,073 +0.51(+1.15%)
Jun 15, 2017 44.62 132 -0.37(-0.83%)
Jun 14, 2017 45.21 45.22 44.99 44.99 2,757 -0.14(-0.30%)
Jun 13, 2017 45.11 45.13 45.11 45.13 1,419 +0.39(+0.88%)
Jun 12, 2017 44.82 44.82 44.66 44.73 1,231 -0.16(-0.35%)
Jun 09, 2017 44.88 44.89 44.85 44.89 950 -0.10(-0.22%)
Jun 08, 2017 45.02 45.02 44.99 44.99 1,704 -0.22(-0.48%)
Jun 06, 2017 45.21 112 -0.13(-0.29%)
Jun 05, 2017 45.31 45.34 45.31 45.34 5,247 -0.15(-0.33%)
Jun 02, 2017 45.37 45.49 45.37 45.49 1,147 +0.41(+0.92%)
Jun 01, 2017 45.06 45.07 45.06 45.07 1,648 +0.32(+0.72%)
May 31, 2017 44.75 44.75 44.75 44.75 342 +0.05(+0.11%)
May 30, 2017 44.65 44.71 44.65 44.70 2,905 -0.01(-0.02%)
May 26, 2017 44.69 44.71 44.68 44.71 366 -0.13(-0.30%)
May 25, 2017 44.82 44.86 44.82 44.84 2,838 -0.06(-0.13%)
May 24, 2017 44.72 44.90 44.70 44.90 4,256 +0.10(+0.22%)
May 23, 2017 44.80 44.80 44.80 44.80 357 -0.01(-0.02%)
May 22, 2017 44.80 44.81 44.80 44.81 2,302 +0.11(+0.24%)
May 19, 2017 44.70 44.70 44.70 44.70 361 +0.49(+1.10%)
May 18, 2017 44.19 44.24 44.14 44.22 6,554 +0.07(+0.16%)
May 17, 2017 44.46 44.46 44.14 44.14 4,285 -0.50(-1.11%)
May 16, 2017 44.68 44.68 44.64 44.64 616 +0.51(+1.15%)
May 12, 2017 44.14 94 +0.21(+0.47%)
May 11, 2017 43.94 43.94 43.89 43.93 2,213 -0.12(-0.26%)
May 10, 2017 44.04 44.05 44.04 44.05 4,379 +0.09(+0.21%)
May 09, 2017 44.10 44.10 43.95 43.95 3,277 -0.18(-0.41%)
May 08, 2017 44.14 44.14 44.14 44.14 285 -0.21(-0.47%)
May 05, 2017 44.24 44.34 44.24 44.34 535 +0.50(+1.13%)
May 04, 2017 43.85 43.85 43.85 43.85 699 +0.12(+0.27%)
May 02, 2017 43.73 49 +0.17(+0.39%)
May 01, 2017 43.56 43.58 43.51 43.56 2,205 +0.15(+0.36%)
Apr 28, 2017 43.42 43.42 43.40 43.40 1,277 +0.22(+0.51%)
Apr 24, 2017 43.18 25 +0.95(+2.24%)
Apr 21, 2017 42.24 42.24 42.23 42.24 1,382 -0.07(-0.18%)
Apr 20, 2017 42.35 42.35 42.31 42.31 1,328 +0.13(+0.31%)
Apr 19, 2017 42.18 42.18 42.18 42.18 218 +0.14(+0.34%)
Apr 18, 2017 42.04 42.04 42.04 42.04 253 -0.27(-0.65%)
Apr 17, 2017 42.31 42.31 42.31 42.31 998 +0.20(+0.47%)
Apr 13, 2017 42.15 42.15 42.11 42.11 2,895 -0.17(-0.41%)
Apr 12, 2017 42.29 42.29 42.29 42.29 1,067 +0.15(+0.35%)
Apr 10, 2017 42.14 42.14 42.14 0 -0.09(-0.22%)
Apr 05, 2017 42.23 42.23 42.23 0 +0.13(+0.31%)
Apr 03, 2017 42.10 4 -0.26(-0.62%)
Mar 31, 2017 42.40 42.40 42.36 42.36 864 -0.10(-0.23%)
Mar 29, 2017 42.46 84 +0.24(+0.57%)
Mar 27, 2017 42.22 54 -0.02(-0.04%)
Mar 24, 2017 42.28 42.28 42.23 42.24 2,069 +0.21(+0.49%)
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.