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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.55 49.75 49.46 49.53 648,267 +0.02(+0.03%)
Apr 27, 2018 49.63 49.69 49.44 49.51 70,830 -0.14(-0.29%)
Apr 26, 2018 49.68 49.75 49.58 49.65 15,813 +0.22(+0.44%)
Apr 25, 2018 49.37 49.49 49.24 49.43 20,518 -0.11(-0.22%)
Apr 24, 2018 49.84 49.85 49.42 49.54 19,027 -0.24(-0.47%)
Apr 23, 2018 49.76 49.81 49.65 49.78 168,465 -0.05(-0.10%)
Apr 20, 2018 49.84 49.91 49.78 49.83 16,176 -0.24(-0.47%)
Apr 19, 2018 50.21 50.25 49.96 50.07 5,242 -0.17(-0.34%)
Apr 18, 2018 50.26 50.28 50.16 50.23 11,357 +0.19(+0.38%)
Apr 17, 2018 49.91 50.04 49.91 50.04 2,993 +0.29(+0.59%)
Apr 16, 2018 49.77 49.77 49.75 49.75 1,375 +0.24(+0.47%)
Apr 13, 2018 49.75 49.75 49.52 49.52 13,157 -0.13(-0.25%)
Apr 12, 2018 49.42 49.64 49.42 49.64 4,879 +0.25(+0.51%)
Apr 11, 2018 49.49 49.64 49.39 49.39 16,240 -0.21(-0.42%)
Apr 10, 2018 49.53 49.67 49.49 49.60 79,168 +0.60(+1.22%)
Apr 09, 2018 49.18 49.31 49.00 49.00 9,325 +0.30(+0.62%)
Apr 06, 2018 49.04 49.07 48.67 48.70 8,569 -0.36(-0.73%)
Apr 05, 2018 48.93 49.13 48.91 49.06 9,189 +0.39(+0.79%)
Apr 04, 2018 47.92 48.68 47.92 48.67 7,390 +0.10(+0.21%)
Apr 03, 2018 48.46 48.57 48.36 48.57 4,331 +0.33(+0.68%)
Apr 02, 2018 48.73 48.73 47.93 48.25 14,001 -0.71(-1.45%)
Mar 29, 2018 48.95 48.95 48.95 0 +0.47(+0.97%)
Mar 28, 2018 48.46 48.63 48.45 48.48 5,800 +0.26(+0.54%)
Mar 27, 2018 48.70 48.70 48.16 48.22 26,288 -0.33(-0.68%)
Mar 26, 2018 48.45 48.55 48.18 48.55 12,592 +0.75(+1.57%)
Mar 23, 2018 48.38 48.45 47.80 47.80 14,879 -0.52(-1.08%)
Mar 22, 2018 48.68 48.77 48.32 48.32 3,673 -0.91(-1.85%)
Mar 21, 2018 49.05 49.32 48.98 49.23 4,898 +0.21(+0.43%)
Mar 20, 2018 48.97 49.09 48.95 49.02 11,114 -0.03(-0.05%)
Mar 19, 2018 49.26 49.26 48.84 49.05 5,780 -0.37(-0.75%)
Mar 16, 2018 49.37 49.53 49.37 49.42 26,239 -0.09(-0.19%)
Mar 15, 2018 49.52 49.70 49.45 49.51 9,478 +0.03(+0.05%)
Mar 14, 2018 49.65 49.65 49.42 49.48 7,725 +0.13(+0.26%)
Mar 13, 2018 49.86 49.86 49.29 49.36 7,797 -0.37(-0.75%)
Mar 12, 2018 49.77 49.77 49.68 49.73 9,090 +0.10(+0.20%)
Mar 09, 2018 49.51 49.64 49.51 49.63 9,316 +0.30(+0.60%)
Mar 08, 2018 49.39 49.39 49.18 49.33 3,816 +0.13(+0.26%)
Mar 07, 2018 49.24 48.90 49.21 4,484 -0.04(-0.09%)
Mar 06, 2018 49.23 49.34 49.16 49.25 7,064 +0.41(+0.85%)
Mar 05, 2018 48.25 48.89 48.25 48.84 22,044 +0.22(+0.45%)
Mar 02, 2018 48.23 48.67 48.14 48.62 13,407 +0.12(+0.24%)
Mar 01, 2018 48.76 49.04 48.25 48.50 10,562 -0.62(-1.27%)
Feb 28, 2018 49.78 49.78 49.12 49.12 16,840 -0.60(-1.20%)
Feb 27, 2018 50.12 50.15 49.72 49.72 13,475 -0.63(-1.26%)
Feb 26, 2018 50.25 50.45 50.13 50.35 13,466 +0.34(+0.67%)
Feb 23, 2018 49.78 50.06 49.75 50.01 5,907 +0.45(+0.90%)
Feb 22, 2018 49.59 49.82 49.52 49.57 7,874 +0.24(+0.48%)
Feb 21, 2018 49.78 49.96 49.33 49.33 18,823 -0.24(-0.49%)
Feb 20, 2018 49.69 49.88 49.58 49.58 9,046 -0.42(-0.84%)
Feb 16, 2018 50.00 50.00 50.00 0 +0.13(+0.27%)
Feb 15, 2018 49.64 49.87 49.57 49.86 10,428 +0.38(+0.76%)
Feb 14, 2018 48.55 49.50 48.53 49.49 16,615 +0.86(+1.76%)
Feb 13, 2018 48.48 48.68 48.45 48.63 38,603 -0.13(-0.28%)
Feb 12, 2018 48.41 48.85 48.41 48.77 10,880 +0.65(+1.36%)
Feb 09, 2018 48.14 48.15 47.13 48.11 11,757 +0.24(+0.50%)
Feb 08, 2018 49.18 49.18 47.87 47.87 72,117 -1.27(-2.59%)
Feb 07, 2018 49.24 49.56 49.11 49.15 43,746 -0.56(-1.12%)
Feb 06, 2018 48.53 49.70 48.53 49.70 203,475 +0.64(+1.31%)
Feb 05, 2018 49.99 50.07 48.56 49.06 18,411 -1.57(-3.10%)
Feb 02, 2018 51.28 51.37 50.63 50.63 83,747 -1.15(-2.23%)
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.