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 (%)
Jul 31, 2020 53.14 53.14 52.05 52.34 94,900 -1.12(-2.09%)
Jul 30, 2020 52.94 53.47 52.46 53.46 149,484 -0.65(-1.21%)
Jul 29, 2020 53.87 54.23 53.74 54.11 51,278 +0.49(+0.91%)
Jul 28, 2020 53.67 53.89 53.58 53.62 108,245 -0.28(-0.51%)
Jul 27, 2020 53.71 53.99 53.71 53.90 49,936 +0.69(+1.29%)
Jul 24, 2020 53.15 53.34 53.01 53.21 88,300 -0.27(-0.50%)
Jul 23, 2020 53.78 53.98 53.36 53.48 50,852 -0.38(-0.71%)
Jul 22, 2020 53.72 53.92 53.71 53.86 547,740 +0.14(+0.26%)
Jul 21, 2020 53.86 54.05 53.71 53.72 70,193 +0.18(+0.34%)
Jul 20, 2020 53.32 53.55 53.21 53.54 95,791 +0.31(+0.58%)
Jul 17, 2020 53.09 53.26 52.98 53.23 132,500 +0.22(+0.42%)
Jul 16, 2020 52.98 53.17 52.88 53.01 103,999 -0.28(-0.53%)
Jul 15, 2020 53.45 53.59 53.14 53.29 47,080 +0.64(+1.22%)
Jul 14, 2020 51.98 52.65 51.98 52.65 180,525 +0.70(+1.35%)
Jul 13, 2020 52.53 52.82 51.80 51.95 55,319 -0.33(-0.63%)
Jul 10, 2020 51.89 52.28 51.73 52.28 46,900 +0.59(+1.14%)
Jul 09, 2020 52.24 52.26 51.35 51.69 59,273 -0.64(-1.22%)
Jul 08, 2020 51.88 52.33 51.81 52.33 46,026 +0.43(+0.83%)
Jul 07, 2020 52.17 52.38 51.85 51.90 73,232 -0.73(-1.39%)
Jul 06, 2020 52.53 52.74 52.39 52.63 62,745 +0.79(+1.52%)
Jul 02, 2020 52.02 52.21 51.73 51.84 228,100 +0.52(+1.01%)
Jul 01, 2020 51.07 51.42 51.07 51.32 82,386 +0.21(+0.41%)
Jun 30, 2020 50.79 51.25 50.71 51.11 98,189 -0.03(-0.06%)
Jun 29, 2020 50.90 51.14 50.67 51.14 79,210 +0.49(+0.97%)
Jun 26, 2020 51.30 51.30 50.59 50.65 159,700 -0.74(-1.44%)
Jun 25, 2020 50.78 51.43 50.57 51.39 69,645 +0.57(+1.12%)
Jun 24, 2020 51.51 51.57 50.63 50.82 66,541 -1.26(-2.42%)
Jun 23, 2020 52.42 52.48 52.08 52.08 50,461 +0.24(+0.46%)
Jun 22, 2020 51.57 51.88 51.38 51.84 67,519 +0.58(+1.13%)
Jun 19, 2020 52.11 52.11 51.14 51.26 103,300 -0.26(-0.50%)
Jun 18, 2020 51.37 51.62 51.28 51.52 89,406 -0.23(-0.44%)
Jun 17, 2020 52.02 52.04 51.64 51.75 155,075 +0.13(+0.25%)
Jun 16, 2020 52.01 52.07 51.22 51.62 72,706 +0.68(+1.33%)
Jun 15, 2020 49.77 51.06 49.65 50.94 78,703 -0.34(-0.66%)
Jun 12, 2020 51.75 51.82 50.64 51.28 69,500 +0.89(+1.77%)
Jun 11, 2020 51.91 52.04 50.33 50.39 124,455 -3.02(-5.65%)
Jun 10, 2020 53.67 53.81 53.20 53.41 77,226 -0.06(-0.11%)
Jun 09, 2020 53.26 53.68 53.10 53.47 81,822 -0.75(-1.38%)
Jun 08, 2020 53.79 54.22 53.50 54.22 120,508 +0.70(+1.31%)
Jun 05, 2020 53.57 53.87 53.39 53.52 117,100 +0.94(+1.79%)
Jun 04, 2020 52.49 52.88 52.46 52.58 90,186 -0.25(-0.47%)
Jun 03, 2020 52.29 52.93 52.27 52.83 115,399 +1.10(+2.13%)
Jun 02, 2020 51.48 51.73 51.43 51.73 96,248 +0.56(+1.09%)
Jun 01, 2020 50.50 51.18 50.45 51.17 107,160 +1.10(+2.20%)
May 29, 2020 50.13 50.16 49.52 50.07 135,400 -0.16(-0.32%)
May 28, 2020 50.42 50.73 50.22 50.23 73,329 +0.36(+0.72%)
May 27, 2020 49.83 49.87 49.27 49.87 92,924 +0.58(+1.18%)
May 26, 2020 49.34 49.49 49.19 49.29 106,944 +1.43(+2.99%)
May 22, 2020 47.70 47.86 47.51 47.86 117,500 -0.12(-0.25%)
May 21, 2020 48.31 48.41 47.74 47.98 98,949 -0.43(-0.89%)
May 20, 2020 48.37 48.66 48.28 48.41 127,489 +0.90(+1.89%)
May 19, 2020 47.80 47.97 47.48 47.51 108,170 -0.57(-1.19%)
May 18, 2020 47.41 48.19 47.34 48.08 129,091 +1.84(+3.98%)
May 15, 2020 46.05 46.39 45.96 46.24 147,000 +0.04(+0.09%)
May 14, 2020 45.56 46.22 45.25 46.20 209,970 -0.40(-0.86%)
May 13, 2020 47.31 47.31 46.35 46.60 109,784 -0.45(-0.96%)
May 12, 2020 47.78 47.84 47.02 47.05 124,285 -0.63(-1.32%)
May 11, 2020 47.46 47.80 47.31 47.68 254,910 -0.02(-0.04%)
May 08, 2020 47.53 47.71 47.42 47.70 88,300 +0.76(+1.62%)
May 07, 2020 46.90 47.14 46.74 46.94 172,335 +0.77(+1.67%)
May 06, 2020 46.80 46.86 46.17 46.17 273,562 -0.35(-0.75%)
May 05, 2020 46.71 46.91 46.39 46.52 184,327 +0.12(+0.26%)
May 04, 2020 46.01 46.40 45.83 46.40 161,075 +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.