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

63.48 USD +0.50 (+0.79%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 63.62 63.62 62.86 62.93 233,400 -0.90(-1.41%)
Feb 25, 2021 65.06 65.18 63.66 63.83 120,099 -1.09(-1.68%)
Feb 24, 2021 64.30 65.01 64.18 64.92 119,583 +0.26(+0.40%)
Feb 23, 2021 64.48 64.81 63.86 64.66 95,142 +0.06(+0.09%)
Feb 22, 2021 64.54 64.95 64.50 64.60 205,891 -0.08(-0.12%)
Feb 19, 2021 64.72 64.94 64.60 64.68 155,700 +0.25(+0.39%)
Feb 18, 2021 64.33 64.48 64.00 64.43 76,434 -0.42(-0.65%)
Feb 17, 2021 64.78 64.89 64.46 64.85 136,236 -0.37(-0.57%)
Feb 16, 2021 65.31 65.46 65.13 65.22 61,451 +0.47(+0.73%)
Feb 12, 2021 64.29 64.77 64.29 64.75 192,600 +0.30(+0.47%)
Feb 11, 2021 64.45 64.45 64.14 64.45 143,693 +0.38(+0.59%)
Feb 10, 2021 64.47 64.47 63.85 64.07 63,214 -0.14(-0.22%)
Feb 09, 2021 63.97 64.31 63.91 64.21 285,991 +0.30(+0.47%)
Feb 08, 2021 63.83 64.00 63.72 63.91 379,788 +0.55(+0.87%)
Feb 05, 2021 63.27 63.43 63.04 63.36 189,600 +0.42(+0.67%)
Feb 04, 2021 62.65 62.94 62.58 62.94 281,146 +0.16(+0.25%)
Feb 03, 2021 62.74 62.89 62.51 62.78 171,250 +0.08(+0.13%)
Feb 02, 2021 62.34 62.70 62.20 62.70 556,312 +0.73(+1.18%)
Feb 01, 2021 61.98 62.01 61.68 61.97 85,876 +0.80(+1.31%)
Jan 29, 2021 61.79 61.89 60.89 61.17 249,500 -1.24(-1.99%)
Jan 28, 2021 62.16 62.77 62.16 62.41 103,012 +0.53(+0.86%)
Jan 27, 2021 62.29 62.54 61.72 61.88 102,350 -1.56(-2.46%)
Jan 26, 2021 63.48 63.50 63.23 63.44 147,677 +0.11(+0.17%)
Jan 25, 2021 62.96 63.33 62.57 63.33 1,413,521 -0.13(-0.20%)
Jan 22, 2021 63.24 63.54 63.21 63.46 80,900 -0.36(-0.56%)
Jan 21, 2021 63.85 63.85 63.45 63.82 707,120 +0.09(+0.14%)
Jan 20, 2021 63.40 63.76 63.33 63.73 87,773 +0.46(+0.73%)
Jan 19, 2021 63.29 63.33 63.03 63.27 214,108 +0.47(+0.75%)
Jan 15, 2021 63.02 63.12 62.50 62.80 55,400 -0.97(-1.52%)
Jan 14, 2021 63.54 63.98 63.54 63.77 44,043 +0.42(+0.66%)
Jan 13, 2021 63.30 63.47 63.24 63.35 45,172 -0.07(-0.11%)
Jan 12, 2021 63.11 63.46 62.92 63.42 68,233 +0.34(+0.54%)
Jan 11, 2021 62.84 63.32 62.84 63.08 71,219 -0.87(-1.36%)
Jan 08, 2021 63.90 63.95 63.33 63.95 72,000 +0.52(+0.82%)
Jan 07, 2021 63.23 63.52 63.22 63.43 65,841 +0.11(+0.17%)
Jan 06, 2021 62.79 63.63 62.79 63.32 85,434 +0.65(+1.05%)
Jan 05, 2021 62.17 62.77 62.17 62.67 89,477 +0.76(+1.22%)
Jan 04, 2021 62.83 62.83 61.70 61.91 74,252 +0.28(+0.45%)
Dec 31, 2020 61.63 61.63 61.63 76,543 -0.46(-0.74%)
Dec 30, 2020 62.27 62.47 62.09 62.09 76,543 +0.05(+0.08%)
Dec 29, 2020 62.36 62.36 61.95 62.04 44,551 +0.40(+0.65%)
Dec 28, 2020 61.75 61.83 61.50 61.64 41,949 +0.39(+0.64%)
Dec 24, 2020 61.18 61.25 61.07 61.25 34,500 +0.10(+0.16%)
Dec 23, 2020 61.01 61.22 61.00 61.15 79,757 +0.63(+1.04%)
Dec 22, 2020 60.50 60.56 60.30 60.52 47,809 -0.14(-0.23%)
Dec 21, 2020 59.92 60.75 59.74 60.66 291,303 -0.70(-1.14%)
Dec 18, 2020 61.66 61.66 61.27 61.36 1,610,400 -0.31(-0.50%)
Dec 17, 2020 61.71 61.87 61.62 61.67 355,844 +0.49(+0.80%)
Dec 16, 2020 61.15 61.30 60.92 61.18 3,260,617 +0.14(+0.23%)
Dec 15, 2020 60.65 61.04 60.54 61.04 87,726 +0.66(+1.09%)
Dec 14, 2020 60.81 60.86 60.33 60.38 58,328 -0.60(-0.98%)
Dec 11, 2020 60.85 60.98 60.65 60.98 121,500 -0.22(-0.36%)
Dec 10, 2020 60.78 61.28 60.76 61.20 33,841 +0.09(+0.15%)
Dec 09, 2020 61.40 61.40 60.69 61.11 236,464 +0.09(+0.15%)
Dec 08, 2020 60.75 61.07 60.67 61.02 70,040 +0.18(+0.30%)
Dec 07, 2020 60.92 61.08 60.71 60.84 125,737 -0.42(-0.69%)
Dec 04, 2020 61.15 61.34 61.15 61.26 105,900 +0.47(+0.77%)
Dec 03, 2020 60.85 61.05 60.72 60.79 186,112 +0.14(+0.23%)
Dec 02, 2020 60.36 60.69 60.36 60.65 43,432 -0.02(-0.03%)
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.