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

67.12 -0.15 (-0.22%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.92 44.95 44.38 44.87 151,094 -0.14(-0.32%)
May 28, 2020 45.18 45.46 45.00 45.01 81,828 +0.32(+0.72%)
May 27, 2020 44.65 44.69 44.15 44.69 103,694 +0.52(+1.18%)
May 26, 2020 44.22 44.35 44.08 44.17 119,339 +1.28(+2.99%)
May 22, 2020 42.75 42.89 42.58 42.89 131,119 -0.11(-0.25%)
May 21, 2020 43.29 43.38 42.78 43.00 110,418 -0.39(-0.89%)
May 20, 2020 43.35 43.61 43.27 43.38 142,266 +0.81(+1.89%)
May 19, 2020 42.84 42.99 42.55 42.58 120,708 -0.51(-1.19%)
May 18, 2020 42.49 43.18 42.42 43.09 144,054 +1.65(+3.98%)
May 15, 2020 41.27 41.57 41.19 41.44 164,038 +0.04(+0.09%)
May 14, 2020 40.83 41.42 40.55 41.40 234,307 -0.36(-0.86%)
May 13, 2020 42.40 42.40 41.54 41.76 122,509 -0.40(-0.96%)
May 12, 2020 42.82 42.87 42.14 42.16 138,690 -0.56(-1.32%)
May 11, 2020 42.53 42.84 42.40 42.73 284,456 -0.02(-0.04%)
May 08, 2020 42.59 42.75 42.49 42.75 98,534 +0.68(+1.62%)
May 07, 2020 42.03 42.24 41.89 42.06 192,310 +0.69(+1.67%)
May 06, 2020 41.94 41.99 41.37 41.37 305,270 -0.31(-0.75%)
May 05, 2020 41.86 42.04 41.57 41.69 205,692 +0.11(+0.26%)
May 04, 2020 41.23 41.58 41.07 41.58 179,745 +0.05(+0.13%)
May 01, 2020 41.76 41.84 41.40 41.53 347,940 -0.99(-2.32%)
Apr 30, 2020 42.75 42.78 42.23 42.51 1,031,490 -0.85(-1.96%)
Apr 29, 2020 43.09 43.47 43.00 43.36 160,712 +1.16(+2.74%)
Apr 28, 2020 42.66 42.68 42.18 42.21 153,610 +0.39(+0.92%)
Apr 27, 2020 41.56 41.88 41.49 41.82 140,785 +0.54(+1.30%)
Apr 24, 2020 41.15 41.34 40.86 41.28 201,756 +0.47(+1.14%)
Apr 23, 2020 41.02 41.55 40.71 40.82 169,818 -0.01(-0.02%)
Apr 22, 2020 40.92 41.02 40.68 40.83 189,464 +0.72(+1.79%)
Apr 21, 2020 40.40 40.76 40.06 40.11 323,587 -0.95(-2.31%)
Apr 20, 2020 41.08 41.64 40.91 41.06 607,250 -0.52(-1.24%)
Apr 17, 2020 41.43 41.61 41.11 41.58 469,686 +1.09(+2.69%)
Apr 16, 2020 40.67 40.67 40.09 40.49 1,405,085 +0.03(+0.07%)
Apr 15, 2020 40.47 40.68 40.25 40.46 635,088 -1.34(-3.19%)
Apr 14, 2020 41.72 42.00 41.54 41.80 279,420 +0.79(+1.92%)
Apr 13, 2020 41.30 41.30 40.70 41.01 387,517 -0.39(-0.95%)
Apr 09, 2020 41.10 41.55 40.99 41.40 311,339 +0.88(+2.17%)
Apr 08, 2020 40.23 40.61 39.88 40.52 282,763 +0.41(+1.03%)
Apr 07, 2020 41.14 41.37 39.95 40.11 423,616 +0.32(+0.81%)
Apr 06, 2020 39.16 39.94 39.06 39.79 357,465 +1.93(+5.09%)
Apr 03, 2020 38.09 38.22 37.57 37.86 995,838 -0.72(-1.86%)
Apr 02, 2020 38.03 38.81 37.86 38.58 272,228 +0.68(+1.80%)
Apr 01, 2020 38.44 38.83 37.90 37.90 663,359 -1.81(-4.56%)
Mar 31, 2020 39.42 40.13 39.27 39.71 871,633 -0.08(-0.20%)
Mar 30, 2020 39.26 39.96 38.99 39.79 1,779,836 +0.67(+1.72%)
Mar 27, 2020 38.89 39.81 38.58 39.12 336,335 -1.21(-3.00%)
Mar 26, 2020 38.99 40.33 38.95 40.33 467,633 +1.68(+4.34%)
Mar 25, 2020 37.83 39.47 37.28 38.65 1,257,434 +1.30(+3.47%)
Mar 24, 2020 36.80 38.26 36.45 37.35 1,373,873 +2.86(+8.30%)
Mar 23, 2020 34.97 35.40 34.14 34.49 1,868,800 -0.39(-1.10%)
Mar 20, 2020 36.09 36.57 34.76 34.88 2,986,177 -0.43(-1.22%)
Mar 19, 2020 34.68 36.18 34.33 35.31 2,494,988 +0.39(+1.10%)
Mar 18, 2020 34.77 35.70 33.78 34.92 2,458,186 -2.03(-5.48%)
Mar 17, 2020 36.01 37.16 35.21 36.95 858,692 +1.46(+4.12%)
Mar 16, 2020 34.83 36.85 33.78 35.49 1,773,340 -4.09(-10.33%)
Mar 13, 2020 39.69 39.91 37.01 39.57 3,626,598 +2.29(+6.15%)
Mar 12, 2020 38.92 39.07 36.97 37.28 2,004,122 -4.83(-11.47%)
Mar 11, 2020 43.01 43.20 41.73 42.11 1,762,558 -2.20(-4.97%)
Mar 10, 2020 44.26 44.31 42.78 44.31 2,757,407 +1.68(+3.93%)
Mar 09, 2020 43.39 43.95 42.49 42.64 662,856 -3.89(-8.36%)
Mar 06, 2020 46.45 46.70 46.06 46.53 255,655 -0.73(-1.55%)
Mar 05, 2020 47.44 47.71 47.04 47.26 147,012 -1.29(-2.66%)
Mar 04, 2020 47.99 48.55 47.63 48.55 250,642 +1.42(+3.00%)
Mar 03, 2020 48.01 48.28 46.86 47.14 250,583 -0.48(-1.02%)
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.