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

60.55 USD +0.47 (+0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.52 52.56 51.10 52.40 1,046,800 -0.28(-0.53%)
Feb 27, 2020 53.50 53.97 52.68 52.68 189,655 -1.71(-3.14%)
Feb 26, 2020 54.75 55.13 54.37 54.39 123,455 -0.04(-0.07%)
Feb 25, 2020 55.54 55.54 54.25 54.43 627,701 -0.94(-1.70%)
Feb 24, 2020 55.32 55.67 55.27 55.37 126,964 -2.08(-3.63%)
Feb 21, 2020 57.57 57.60 57.36 57.45 58,500 -0.31(-0.53%)
Feb 20, 2020 57.85 57.98 57.47 57.76 55,992 -0.41(-0.70%)
Feb 19, 2020 58.05 58.17 58.02 58.17 824,168 +0.37(+0.64%)
Feb 18, 2020 57.79 57.92 57.70 57.80 38,485 -0.41(-0.70%)
Feb 14, 2020 58.24 58.27 58.05 58.21 58,000 +0.01(+0.02%)
Feb 13, 2020 58.12 58.39 58.09 58.20 87,194 -0.40(-0.68%)
Feb 12, 2020 58.65 58.68 58.51 58.60 78,615 +0.14(+0.24%)
Feb 11, 2020 58.41 58.53 58.33 58.46 61,357 +0.37(+0.64%)
Feb 10, 2020 57.82 58.09 57.82 58.09 72,705 +0.22(+0.38%)
Feb 07, 2020 58.07 58.10 57.87 57.87 45,000 -0.55(-0.93%)
Feb 06, 2020 58.44 58.44 58.34 58.42 37,895 +0.14(+0.23%)
Feb 05, 2020 58.26 58.30 58.08 58.28 104,305 +0.55(+0.95%)
Feb 04, 2020 57.67 57.81 57.61 57.73 1,925,918 +0.92(+1.62%)
Feb 03, 2020 56.82 57.05 56.78 56.81 49,188 +0.05(+0.09%)
Jan 31, 2020 57.15 57.15 56.53 56.76 102,800 -0.92(-1.60%)
Jan 30, 2020 57.27 57.68 57.12 57.68 49,022 +0.00(+0.00%)
Jan 29, 2020 57.80 57.90 57.65 57.68 57,664 -0.02(-0.03%)
Jan 28, 2020 57.41 57.77 57.35 57.70 30,262 +0.45(+0.79%)
Jan 27, 2020 57.20 57.45 57.01 57.25 108,244 -1.07(-1.83%)
Jan 24, 2020 58.76 58.76 58.16 58.32 117,700 -0.20(-0.34%)
Jan 23, 2020 58.59 58.59 58.16 58.52 113,045 -0.13(-0.22%)
Jan 22, 2020 58.83 58.83 58.61 58.65 94,478 +0.05(+0.09%)
Jan 21, 2020 58.76 58.89 58.35 58.60 1,892,302 -0.41(-0.69%)
Jan 17, 2020 58.93 59.01 58.81 59.01 81,100 +0.25(+0.43%)
Jan 16, 2020 58.64 58.78 58.46 58.76 67,034 +0.17(+0.29%)
Jan 15, 2020 58.50 58.65 58.47 58.59 129,445 +0.15(+0.26%)
Jan 14, 2020 58.37 58.62 58.35 58.44 88,883 -0.06(-0.10%)
Jan 13, 2020 58.27 58.50 58.15 58.50 49,062 +0.29(+0.50%)
Jan 10, 2020 58.38 58.44 58.14 58.21 101,600 -0.27(-0.46%)
Jan 09, 2020 58.31 58.48 58.24 58.48 78,036 +0.22(+0.38%)
Jan 08, 2020 58.04 58.40 58.04 58.26 64,626 +0.18(+0.31%)
Jan 07, 2020 58.20 58.28 58.06 58.08 96,464 -0.17(-0.29%)
Jan 06, 2020 57.99 58.30 57.99 58.25 170,935 +0.15(+0.26%)
Jan 03, 2020 57.96 58.34 57.96 58.10 111,200 -0.51(-0.87%)
Jan 02, 2020 58.65 58.69 58.41 58.61 183,574 +0.44(+0.76%)
Dec 31, 2019 58.05 58.25 57.91 58.17 202,100 +0.20(+0.35%)
Dec 30, 2019 58.36 58.40 57.94 57.97 42,612 -0.29(-0.50%)
Dec 27, 2019 58.44 58.44 58.25 58.26 74,200 +0.07(+0.12%)
Dec 26, 2019 58.01 58.19 58.00 58.19 45,277 +0.41(+0.71%)
Dec 24, 2019 57.92 57.94 57.78 57.78 18,700 -0.21(-0.36%)
Dec 23, 2019 57.86 57.99 57.80 57.99 141,969 +0.26(+0.45%)
Dec 20, 2019 57.93 58.00 57.73 57.73 2,086,300 -0.14(-0.24%)
Dec 19, 2019 57.75 57.87 57.70 57.87 33,339 +0.08(+0.14%)
Dec 18, 2019 57.86 57.86 57.74 57.79 140,500 -0.13(-0.22%)
Dec 17, 2019 57.95 58.04 57.90 57.92 41,041 -0.34(-0.58%)
Dec 16, 2019 58.15 58.28 57.97 58.26 113,909 -0.12(-0.20%)
Dec 13, 2019 58.29 58.60 58.17 58.38 64,200 +0.35(+0.60%)
Dec 12, 2019 57.60 58.05 57.57 58.03 65,959 +0.34(+0.59%)
Dec 11, 2019 57.37 57.71 57.37 57.69 57,746 +0.35(+0.61%)
Dec 10, 2019 57.29 57.49 57.18 57.34 79,056 -0.03(-0.05%)
Dec 09, 2019 57.51 57.60 57.31 57.37 124,455 -0.14(-0.24%)
Dec 06, 2019 57.56 57.64 57.51 57.51 76,000 +0.35(+0.61%)
Dec 05, 2019 57.28 57.28 57.06 57.16 61,490 -0.09(-0.16%)
Dec 04, 2019 57.05 57.25 57.05 57.25 61,308 +0.58(+1.02%)
Dec 03, 2019 56.41 56.70 56.28 56.67 66,531 -0.18(-0.32%)
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.