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 (%)
Feb 28, 2019 46.57 46.68 46.49 46.50 81,816 -0.16(-0.35%)
Feb 27, 2019 46.76 46.78 46.60 46.66 61,305 -0.17(-0.37%)
Feb 26, 2019 46.69 46.89 46.69 46.84 58,029 +0.23(+0.50%)
Feb 25, 2019 46.75 46.76 46.57 46.60 57,166 +0.11(+0.24%)
Feb 22, 2019 46.47 46.56 46.40 46.49 96,459 +0.20(+0.43%)
Feb 21, 2019 46.41 46.41 46.21 46.29 212,182 -0.19(-0.41%)
Feb 20, 2019 46.34 46.63 46.34 46.48 98,650 +0.18(+0.39%)
Feb 19, 2019 45.96 46.37 45.96 46.30 97,925 +0.26(+0.56%)
Feb 15, 2019 45.85 46.06 45.80 46.04 68,075 +0.57(+1.26%)
Feb 14, 2019 45.43 45.60 45.30 45.47 114,446 +0.03(+0.06%)
Feb 13, 2019 45.57 45.65 45.42 45.44 60,460 +0.00(+0.00%)
Feb 12, 2019 45.20 45.44 45.17 45.44 1,337,542 +0.70(+1.57%)
Feb 11, 2019 44.82 44.91 44.68 44.74 294,039 -0.08(-0.17%)
Feb 08, 2019 44.76 44.83 44.56 44.82 184,726 -0.21(-0.46%)
Feb 07, 2019 45.23 45.32 44.92 45.02 222,935 -0.54(-1.18%)
Feb 06, 2019 45.78 45.79 45.55 45.56 288,059 -0.31(-0.68%)
Feb 05, 2019 45.79 45.87 45.73 45.87 102,906 +0.35(+0.76%)
Feb 04, 2019 45.34 45.53 45.25 45.53 67,903 +0.16(+0.34%)
Feb 01, 2019 45.41 45.44 45.26 45.37 71,652 +0.05(+0.11%)
Jan 31, 2019 45.34 45.47 45.27 45.32 224,580 -0.04(-0.10%)
Jan 30, 2019 45.06 45.50 44.96 45.36 109,140 +0.47(+1.04%)
Jan 29, 2019 45.03 45.09 44.88 44.89 86,428 +0.16(+0.35%)
Jan 28, 2019 44.68 44.76 44.55 44.74 155,845 -0.23(-0.52%)
Jan 25, 2019 44.92 44.99 44.86 44.97 120,574 +0.55(+1.25%)
Jan 24, 2019 44.42 44.51 44.26 44.42 98,010 +0.06(+0.14%)
Jan 23, 2019 44.51 44.58 44.19 44.36 75,285 +0.16(+0.35%)
Jan 22, 2019 44.46 44.48 44.11 44.20 179,953 -0.66(-1.47%)
Jan 18, 2019 44.87 44.93 44.74 44.86 231,917 +0.42(+0.94%)
Jan 17, 2019 44.00 44.53 44.00 44.44 44,501 +0.23(+0.51%)
Jan 16, 2019 44.11 44.33 44.11 44.22 194,024 +0.08(+0.18%)
Jan 15, 2019 44.05 44.16 43.96 44.14 321,748 +0.30(+0.69%)
Jan 14, 2019 43.78 44.00 43.77 43.84 83,883 -0.16(-0.37%)
Jan 11, 2019 44.02 44.14 43.98 44.00 274,724 -0.31(-0.70%)
Jan 10, 2019 44.05 44.37 44.05 44.31 44,802 +0.16(+0.37%)
Jan 09, 2019 44.13 44.27 44.01 44.15 195,221 +0.43(+0.99%)
Jan 08, 2019 43.82 43.84 43.55 43.72 278,969 +0.36(+0.84%)
Jan 07, 2019 43.28 43.61 43.20 43.35 210,977 +0.16(+0.36%)
Jan 04, 2019 42.60 43.30 42.60 43.20 88,613 +1.29(+3.08%)
Jan 03, 2019 42.17 42.28 41.86 41.90 141,471 -0.33(-0.78%)
Jan 02, 2019 41.80 42.30 41.80 42.23 214,790 -0.10(-0.25%)
Dec 31, 2018 42.58 42.58 42.23 42.34 770,751 +0.10(+0.25%)
Dec 28, 2018 42.40 42.42 42.07 42.23 1,289,970 +0.25(+0.60%)
Dec 27, 2018 41.26 41.98 41.14 41.98 804,393 +0.04(+0.10%)
Dec 26, 2018 41.02 41.95 40.78 41.94 698,152 +1.14(+2.78%)
Dec 24, 2018 41.41 41.58 40.80 40.80 588,563 -0.66(-1.59%)
Dec 21, 2018 41.89 42.10 41.34 41.46 781,828 -0.67(-1.58%)
Dec 20, 2018 42.35 42.48 41.96 42.13 438,138 -0.17(-0.41%)
Dec 19, 2018 42.87 43.23 42.09 42.30 782,759 -0.42(-0.97%)
Dec 18, 2018 42.97 43.02 42.65 42.72 221,917 +0.10(+0.24%)
Dec 17, 2018 43.12 43.12 42.57 42.62 183,715 -0.52(-1.21%)
Dec 14, 2018 43.23 43.37 43.10 43.14 332,635 -0.61(-1.39%)
Dec 13, 2018 43.83 43.97 43.63 43.75 326,379 -0.04(-0.10%)
Dec 12, 2018 43.80 44.06 43.77 43.79 258,468 +0.68(+1.57%)
Dec 11, 2018 43.38 43.51 42.88 43.11 248,590 +0.00(+0.01%)
Dec 10, 2018 43.17 43.27 42.63 43.11 212,291 -0.31(-0.72%)
Dec 07, 2018 43.90 44.02 43.30 43.42 346,971 -0.38(-0.86%)
Dec 06, 2018 43.55 43.88 43.03 43.80 355,030 -0.44(-1.00%)
Dec 04, 2018 45.20 45.23 44.19 44.24 311,656 -1.16(-2.56%)
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.