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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.61 50.68 50.56 50.60 30,298 -0.29(-0.57%)
Nov 27, 2019 50.82 50.91 50.79 50.89 23,741 +0.11(+0.21%)
Nov 26, 2019 50.69 50.79 50.68 50.78 1,406,857 +0.01(+0.02%)
Nov 25, 2019 50.63 50.77 50.61 50.77 29,268 +0.40(+0.79%)
Nov 22, 2019 50.47 50.55 50.30 50.37 1,559,240 +0.03(+0.05%)
Nov 21, 2019 50.34 50.40 50.23 50.35 29,006 -0.02(-0.04%)
Nov 20, 2019 50.41 50.52 50.24 50.37 78,540 -0.29(-0.58%)
Nov 19, 2019 50.86 50.86 50.58 50.66 63,383 -0.03(-0.05%)
Nov 18, 2019 50.59 50.78 50.54 50.68 38,887 +0.01(+0.02%)
Nov 15, 2019 50.49 50.67 50.49 50.67 22,045 +0.30(+0.60%)
Nov 14, 2019 50.25 50.38 50.18 50.37 135,631 -0.14(-0.28%)
Nov 13, 2019 50.27 50.52 50.24 50.52 147,452 -0.09(-0.17%)
Nov 12, 2019 50.60 50.74 50.53 50.60 74,789 +0.01(+0.02%)
Nov 11, 2019 50.42 50.62 50.42 50.60 25,221 -0.02(-0.05%)
Nov 08, 2019 50.53 50.63 50.49 50.62 42,056 -0.12(-0.23%)
Nov 07, 2019 50.75 50.83 50.70 50.74 58,615 +0.15(+0.30%)
Nov 06, 2019 50.52 50.60 50.45 50.59 45,498 +0.06(+0.11%)
Nov 05, 2019 50.54 50.67 50.42 50.53 60,298 -0.04(-0.07%)
Nov 04, 2019 50.67 50.69 50.50 50.57 164,907 +0.23(+0.46%)
Nov 01, 2019 50.22 50.35 50.20 50.34 90,443 +0.14(+0.28%)
Oct 31, 2019 49.93 50.20 49.66 50.20 4,449,566 +0.14(+0.28%)
Oct 30, 2019 49.81 50.06 49.67 50.06 33,803 +0.19(+0.39%)
Oct 29, 2019 49.69 49.88 49.69 49.86 33,415 -0.03(-0.05%)
Oct 28, 2019 49.77 49.90 49.77 49.89 38,828 +0.19(+0.39%)
Oct 25, 2019 49.49 49.70 49.47 49.69 193,774 +0.04(+0.09%)
Oct 24, 2019 49.70 49.82 49.55 49.65 27,369 +0.09(+0.18%)
Oct 23, 2019 49.34 49.56 49.34 49.56 59,292 +0.28(+0.57%)
Oct 22, 2019 49.45 49.59 49.28 49.28 68,604 -0.19(-0.38%)
Oct 21, 2019 49.47 49.50 49.38 49.46 22,821 +0.28(+0.58%)
Oct 18, 2019 49.12 49.23 48.93 49.18 22,158 -0.02(-0.04%)
Oct 17, 2019 49.28 49.31 49.05 49.20 46,611 +0.12(+0.25%)
Oct 16, 2019 48.97 49.12 48.94 49.07 31,444 +0.11(+0.22%)
Oct 15, 2019 48.65 49.14 48.61 48.97 289,949 +0.51(+1.05%)
Oct 14, 2019 48.45 48.55 48.38 48.46 36,436 -0.16(-0.32%)
Oct 11, 2019 48.54 48.84 48.53 48.61 92,252 +0.77(+1.61%)
Oct 10, 2019 47.49 47.88 47.49 47.84 296,392 +0.31(+0.65%)
Oct 09, 2019 47.47 47.61 47.38 47.53 43,274 +0.39(+0.83%)
Oct 08, 2019 47.38 47.39 47.15 47.15 32,613 -0.55(-1.15%)
Oct 07, 2019 47.63 47.94 47.62 47.69 21,120 -0.02(-0.03%)
Oct 04, 2019 47.37 47.71 47.34 47.71 26,793 +0.40(+0.84%)
Oct 03, 2019 47.07 47.31 46.82 47.31 46,326 +0.23(+0.49%)
Oct 02, 2019 47.39 47.51 46.89 47.08 73,413 -0.84(-1.74%)
Oct 01, 2019 48.23 48.28 47.85 47.92 37,030 -0.39(-0.81%)
Sep 30, 2019 48.24 48.44 48.23 48.31 57,421 +0.03(+0.05%)
Sep 27, 2019 48.41 48.48 48.11 48.29 99,713 -0.15(-0.31%)
Sep 26, 2019 48.49 48.49 48.30 48.44 130,386 +0.22(+0.46%)
Sep 25, 2019 48.10 48.29 47.94 48.22 69,175 -0.17(-0.35%)
Sep 24, 2019 48.68 48.70 48.35 48.38 359,260 -0.13(-0.27%)
Sep 23, 2019 48.42 48.55 48.38 48.52 50,809 -0.16(-0.33%)
Sep 20, 2019 48.82 48.84 48.66 48.68 21,819 -0.06(-0.12%)
Sep 19, 2019 48.84 48.88 48.74 48.74 86,897 +0.19(+0.39%)
Sep 18, 2019 48.57 48.65 48.37 48.55 69,135 -0.18(-0.36%)
Sep 17, 2019 48.44 48.73 48.38 48.73 35,834 +0.21(+0.43%)
Sep 16, 2019 48.63 48.63 48.49 48.52 72,360 -0.28(-0.57%)
Sep 13, 2019 48.84 48.96 48.80 48.80 23,967 +0.23(+0.47%)
Sep 12, 2019 48.40 48.68 48.30 48.57 44,424 +0.25(+0.51%)
Sep 11, 2019 48.20 48.35 48.20 48.32 73,072 +0.30(+0.63%)
Sep 10, 2019 47.91 48.10 47.80 48.02 51,962 +0.03(+0.06%)
Sep 09, 2019 48.02 48.02 47.91 47.99 40,214 +0.14(+0.30%)
Sep 06, 2019 47.85 48.01 47.85 47.85 56,300 +0.15(+0.32%)
Sep 05, 2019 47.80 47.87 47.68 47.70 60,667 +0.25(+0.52%)
Sep 04, 2019 47.30 47.46 47.16 47.46 24,714 +0.60(+1.28%)
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.