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 (%)
Sep 28, 2018 48.69 48.95 48.67 48.69 99,883 -0.37(-0.76%)
Sep 27, 2018 49.07 49.27 49.06 49.06 16,310 -0.13(-0.27%)
Sep 26, 2018 49.32 49.44 49.20 49.20 12,261 -0.05(-0.10%)
Sep 25, 2018 49.38 49.40 49.20 49.25 14,383 +0.20(+0.41%)
Sep 24, 2018 49.21 49.21 49.00 49.05 18,191 -0.18(-0.37%)
Sep 21, 2018 49.33 49.33 49.22 49.23 12,004 -0.05(-0.11%)
Sep 20, 2018 49.16 49.28 49.06 49.28 13,874 +0.55(+1.13%)
Sep 19, 2018 48.60 48.77 48.60 48.73 19,021 +0.20(+0.41%)
Sep 18, 2018 48.37 48.59 48.37 48.54 11,613 +0.52(+1.09%)
Sep 17, 2018 48.20 48.26 48.01 48.01 36,395 +0.09(+0.20%)
Sep 14, 2018 48.03 48.07 47.87 47.92 24,242 +0.03(+0.05%)
Sep 13, 2018 48.06 48.06 47.85 47.89 10,998 +0.26(+0.54%)
Sep 12, 2018 47.47 47.68 47.46 47.64 41,344 +0.26(+0.54%)
Sep 11, 2018 47.09 47.39 47.09 47.38 36,751 +0.01(+0.02%)
Sep 10, 2018 47.46 47.46 47.31 47.37 86,242 +0.37(+0.79%)
Sep 07, 2018 46.99 47.24 46.96 47.00 25,641 -0.39(-0.83%)
Sep 06, 2018 47.47 47.62 47.23 47.40 38,445 -0.17(-0.36%)
Sep 05, 2018 47.70 47.71 47.43 47.57 259,209 -0.31(-0.65%)
Sep 04, 2018 47.82 47.92 47.72 47.88 158,609 -0.49(-1.01%)
Aug 31, 2018 48.37 48.37 48.37 0 -0.34(-0.70%)
Aug 30, 2018 48.85 48.88 48.67 48.71 28,018 -0.41(-0.84%)
Aug 29, 2018 48.91 49.16 48.91 49.12 55,148 +0.23(+0.48%)
Aug 28, 2018 49.17 49.17 48.89 48.89 31,115 -0.06(-0.12%)
Aug 27, 2018 48.77 48.99 48.77 48.95 150,195 +0.61(+1.26%)
Aug 24, 2018 48.28 48.48 48.28 48.34 13,752 +0.24(+0.50%)
Aug 23, 2018 48.20 48.28 48.10 48.10 21,510 -0.33(-0.69%)
Aug 22, 2018 48.46 48.53 48.41 48.43 9,560 +0.13(+0.27%)
Aug 21, 2018 48.25 48.41 48.19 48.31 23,387 +0.31(+0.65%)
Aug 20, 2018 47.87 48.04 47.87 47.99 37,565 +0.31(+0.65%)
Aug 17, 2018 47.35 47.80 47.35 47.68 38,112 +0.29(+0.62%)
Aug 16, 2018 47.35 47.53 47.35 47.39 15,966 +0.27(+0.57%)
Aug 15, 2018 47.11 47.22 46.84 47.12 144,118 -0.58(-1.22%)
Aug 14, 2018 47.70 47.78 47.55 47.70 62,961 +0.14(+0.29%)
Aug 13, 2018 47.76 47.82 47.52 47.57 17,916 -0.28(-0.59%)
Aug 10, 2018 47.94 47.98 47.70 47.85 63,170 -0.89(-1.83%)
Aug 09, 2018 48.85 48.86 48.74 48.74 7,831 -0.12(-0.25%)
Aug 08, 2018 48.77 48.92 48.74 48.86 5,982 +0.03(+0.06%)
Aug 07, 2018 49.01 49.07 48.74 48.84 423,985 +0.19(+0.39%)
Aug 06, 2018 48.46 48.67 48.46 48.65 13,342 -0.16(-0.33%)
Aug 03, 2018 48.61 48.82 48.61 48.81 8,158 +0.00(+0.00%)
Aug 02, 2018 48.60 48.81 48.60 48.81 16,199 -0.32(-0.65%)
Aug 01, 2018 49.15 49.15 48.99 49.13 25,873 -0.10(-0.21%)
Jul 31, 2018 49.37 49.45 49.18 49.23 91,031 -0.01(-0.03%)
Jul 30, 2018 49.40 49.43 49.24 49.24 9,368 -0.02(-0.04%)
Jul 27, 2018 49.39 49.48 49.17 49.27 4,195 +0.12(+0.24%)
Jul 26, 2018 49.17 49.27 49.15 49.15 6,504 -0.28(-0.57%)
Jul 25, 2018 49.00 49.43 48.85 49.43 11,920 +0.43(+0.88%)
Jul 24, 2018 49.01 49.26 48.97 49.00 198,514 +0.35(+0.72%)
Jul 23, 2018 48.70 48.70 48.64 48.65 11,551 -0.07(-0.14%)
Jul 20, 2018 48.71 48.76 48.67 48.72 6,162 +0.25(+0.51%)
Jul 19, 2018 48.35 48.51 48.29 48.47 10,592 -0.13(-0.26%)
Jul 18, 2018 48.54 48.65 48.49 48.60 2,317 +0.02(+0.04%)
Jul 17, 2018 48.42 48.67 48.42 48.58 9,721 +0.04(+0.09%)
Jul 16, 2018 48.60 48.60 48.45 48.54 1,723 +0.02(+0.04%)
Jul 13, 2018 48.37 48.53 48.37 48.52 5,370 +0.15(+0.32%)
Jul 12, 2018 48.32 48.43 48.32 48.37 2,693 +0.34(+0.71%)
Jul 11, 2018 48.27 48.37 47.95 48.02 8,622 -0.84(-1.72%)
Jul 10, 2018 48.79 48.90 48.79 48.86 10,573 +0.09(+0.18%)
Jul 09, 2018 48.78 48.80 48.69 48.78 72,546 +0.33(+0.67%)
Jul 06, 2018 48.22 48.45 48.20 48.45 9,773 +0.33(+0.68%)
Jul 05, 2018 48.07 48.15 47.90 48.12 47,965 +0.54(+1.14%)
Jul 03, 2018 47.58 47.58 47.58 0 +0.06(+0.13%)
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.