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

66.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.04 46.46 45.97 46.33 108,316 -0.03(-0.06%)
Jun 29, 2020 46.14 46.36 45.93 46.36 87,379 +0.44(+0.97%)
Jun 26, 2020 46.50 46.50 45.86 45.91 176,171 -0.67(-1.44%)
Jun 25, 2020 46.03 46.62 45.84 46.59 76,828 +0.52(+1.12%)
Jun 24, 2020 46.69 46.75 45.89 46.07 73,403 -1.14(-2.42%)
Jun 23, 2020 47.52 47.57 47.21 47.21 55,665 +0.22(+0.46%)
Jun 22, 2020 46.75 47.03 46.58 46.99 74,482 +0.53(+1.13%)
Jun 19, 2020 47.24 47.24 46.36 46.47 113,954 -0.24(-0.50%)
Jun 18, 2020 46.57 46.79 46.49 46.70 98,627 -0.21(-0.44%)
Jun 17, 2020 47.16 47.17 46.81 46.91 171,069 +0.12(+0.25%)
Jun 16, 2020 47.15 47.20 46.43 46.79 80,204 +0.62(+1.34%)
Jun 15, 2020 45.12 46.29 45.01 46.18 86,820 +0.21(+0.46%)
Jun 12, 2020 46.39 46.45 45.39 45.97 77,535 +0.80(+1.77%)
Jun 11, 2020 46.53 46.65 45.11 45.17 138,843 -2.71(-5.65%)
Jun 10, 2020 48.11 48.24 47.69 47.88 86,154 -0.05(-0.11%)
Jun 09, 2020 47.74 48.12 47.60 47.93 91,281 -0.67(-1.38%)
Jun 08, 2020 48.22 48.60 47.96 48.60 134,440 +0.63(+1.31%)
Jun 05, 2020 48.02 48.29 47.86 47.97 130,638 +0.84(+1.79%)
Jun 04, 2020 47.05 47.40 47.02 47.13 100,612 -0.22(-0.47%)
Jun 03, 2020 46.87 47.44 46.85 47.36 128,740 +0.99(+2.13%)
Jun 02, 2020 46.15 46.37 46.10 46.37 107,375 +0.50(+1.09%)
Jun 01, 2020 45.27 45.88 45.22 45.87 119,549 +0.99(+2.20%)
May 29, 2020 44.94 44.96 44.39 44.88 151,053 -0.14(-0.32%)
May 28, 2020 45.19 45.47 45.02 45.02 81,806 +0.32(+0.72%)
May 27, 2020 44.67 44.70 44.16 44.70 103,667 +0.52(+1.18%)
May 26, 2020 44.23 44.36 44.09 44.18 119,308 +1.28(+2.99%)
May 22, 2020 42.76 42.90 42.59 42.90 131,084 -0.11(-0.25%)
May 21, 2020 43.30 43.39 42.79 43.01 110,388 -0.39(-0.89%)
May 20, 2020 43.36 43.62 43.28 43.39 142,228 +0.81(+1.89%)
May 19, 2020 42.85 43.00 42.56 42.59 120,675 -0.51(-1.19%)
May 18, 2020 42.50 43.20 42.43 43.10 144,015 +1.65(+3.98%)
May 15, 2020 41.28 41.58 41.20 41.45 163,995 +0.04(+0.09%)
May 14, 2020 40.84 41.43 40.56 41.41 234,245 -0.36(-0.86%)
May 13, 2020 42.41 42.41 41.55 41.77 122,476 -0.40(-0.96%)
May 12, 2020 42.83 42.88 42.15 42.17 138,653 -0.56(-1.32%)
May 11, 2020 42.54 42.85 42.41 42.74 284,380 -0.02(-0.04%)
May 08, 2020 42.60 42.77 42.51 42.76 98,508 +0.68(+1.62%)
May 07, 2020 42.04 42.25 41.90 42.08 192,259 +0.69(+1.67%)
May 06, 2020 41.95 42.00 41.39 41.39 305,189 -0.31(-0.75%)
May 05, 2020 41.87 42.05 41.58 41.70 205,637 +0.11(+0.26%)
May 04, 2020 41.24 41.59 41.08 41.59 179,697 +0.05(+0.13%)
May 01, 2020 41.77 41.85 41.41 41.54 347,847 -0.99(-2.32%)
Apr 30, 2020 42.76 42.79 42.25 42.52 1,031,215 -0.85(-1.96%)
Apr 29, 2020 43.11 43.48 43.02 43.38 160,669 +1.16(+2.74%)
Apr 28, 2020 42.67 42.69 42.19 42.22 153,569 +0.39(+0.92%)
Apr 27, 2020 41.57 41.89 41.50 41.83 140,747 +0.54(+1.30%)
Apr 24, 2020 41.16 41.35 40.87 41.30 201,702 +0.47(+1.14%)
Apr 23, 2020 41.03 41.56 40.72 40.83 169,772 -0.01(-0.02%)
Apr 22, 2020 40.93 41.03 40.69 40.84 189,414 +0.72(+1.79%)
Apr 21, 2020 40.41 40.77 40.07 40.12 323,500 -0.95(-2.31%)
Apr 20, 2020 41.09 41.65 40.92 41.07 607,088 -0.52(-1.24%)
Apr 17, 2020 41.44 41.62 41.12 41.59 469,561 +1.09(+2.69%)
Apr 16, 2020 40.68 40.68 40.10 40.50 1,404,710 +0.03(+0.07%)
Apr 15, 2020 40.48 40.70 40.26 40.47 634,918 -1.34(-3.19%)
Apr 14, 2020 41.73 42.01 41.55 41.81 279,346 +0.79(+1.92%)
Apr 13, 2020 41.31 41.31 40.71 41.02 387,414 -0.39(-0.95%)
Apr 09, 2020 41.11 41.56 41.00 41.41 311,255 +0.88(+2.17%)
Apr 08, 2020 40.24 40.62 39.89 40.53 282,688 +0.41(+1.03%)
Apr 07, 2020 41.15 41.38 39.96 40.12 423,503 +0.32(+0.81%)
Apr 06, 2020 39.17 39.95 39.07 39.80 357,369 +1.93(+5.09%)
Apr 03, 2020 38.10 38.23 37.58 37.87 995,572 -0.72(-1.86%)
Apr 02, 2020 38.04 38.82 37.87 38.59 272,155 +0.68(+1.80%)
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.