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

69.99 +1.04 (+1.51%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.48 61.67 61.31 61.56 193,996 -0.45(-0.72%)
Jun 29, 2021 62.09 62.15 61.93 62.01 90,421 +0.01(+0.01%)
Jun 28, 2021 62.19 62.20 61.91 62.00 73,009 -0.41(-0.66%)
Jun 25, 2021 62.39 62.42 62.26 62.41 82,952 +0.16(+0.25%)
Jun 24, 2021 62.13 62.26 62.08 62.26 161,893 +0.56(+0.90%)
Jun 23, 2021 61.98 62.04 61.62 61.70 109,829 -0.36(-0.57%)
Jun 22, 2021 61.79 62.16 61.67 62.06 113,332 +0.08(+0.13%)
Jun 21, 2021 61.44 62.02 61.34 61.98 143,616 +0.82(+1.34%)
Jun 18, 2021 61.28 61.38 61.06 61.15 283,748 -1.17(-1.87%)
Jun 17, 2021 62.42 62.55 62.08 62.32 227,413 -0.55(-0.87%)
Jun 16, 2021 63.30 63.38 62.68 62.87 251,380 -0.42(-0.66%)
Jun 15, 2021 63.29 63.30 63.14 63.29 156,416 +0.02(+0.03%)
Jun 14, 2021 63.11 63.27 63.08 63.27 230,813 +0.10(+0.16%)
Jun 11, 2021 63.11 63.17 62.95 63.17 113,566 +0.13(+0.20%)
Jun 10, 2021 62.95 63.12 62.86 63.04 112,048 +0.19(+0.30%)
Jun 09, 2021 63.04 63.06 62.83 62.86 156,227 -0.16(-0.26%)
Jun 08, 2021 63.17 63.17 62.94 63.02 149,092 -0.05(-0.09%)
Jun 07, 2021 63.04 63.11 62.93 63.07 118,633 +0.17(+0.27%)
Jun 04, 2021 62.76 62.92 62.70 62.90 145,384 +0.56(+0.90%)
Jun 03, 2021 62.29 62.40 62.15 62.34 154,870 -0.33(-0.53%)
Jun 02, 2021 62.59 62.75 62.49 62.68 127,924 +0.20(+0.32%)
Jun 01, 2021 62.74 62.76 62.42 62.48 187,208 +0.28(+0.45%)
May 28, 2021 62.21 62.43 62.20 62.20 226,350 +0.12(+0.19%)
May 27, 2021 62.04 62.18 61.92 62.08 253,547 +0.15(+0.25%)
May 26, 2021 61.86 62.01 61.83 61.93 97,527 -0.01(-0.01%)
May 25, 2021 62.13 62.15 61.83 61.94 147,227 +0.00(+0.00%)
May 24, 2021 61.73 62.03 61.69 61.94 78,869 +0.38(+0.61%)
May 21, 2021 61.69 61.71 61.35 61.56 65,370 +0.02(+0.03%)
May 20, 2021 61.11 61.59 61.07 61.54 104,632 +0.86(+1.41%)
May 19, 2021 60.47 60.92 60.18 60.68 129,066 -0.56(-0.91%)
May 18, 2021 61.53 61.60 61.24 61.24 110,063 +0.19(+0.31%)
May 17, 2021 60.81 61.07 60.76 61.05 120,140 -0.09(-0.15%)
May 14, 2021 60.68 61.17 60.68 61.14 174,947 +0.98(+1.63%)
May 13, 2021 59.76 60.25 59.75 60.16 230,939 +0.40(+0.66%)
May 12, 2021 60.31 60.53 59.61 59.76 1,409,256 -0.97(-1.60%)
May 11, 2021 60.42 60.88 60.36 60.74 120,568 -0.73(-1.19%)
May 10, 2021 62.04 62.04 61.46 61.47 2,508,674 -0.32(-0.51%)
May 07, 2021 61.23 61.82 61.23 61.78 91,828 +0.71(+1.17%)
May 06, 2021 60.72 61.11 60.51 61.07 149,634 +0.42(+0.70%)
May 05, 2021 60.57 60.76 60.39 60.65 83,611 +0.80(+1.34%)
May 04, 2021 60.10 60.17 59.53 59.85 143,408 -0.86(-1.41%)
May 03, 2021 60.55 60.77 60.44 60.70 232,419 +0.74(+1.23%)
Apr 30, 2021 60.49 60.57 59.83 59.96 1,946,393 -0.89(-1.47%)
Apr 29, 2021 61.06 61.06 60.49 60.85 210,390 -0.01(-0.01%)
Apr 28, 2021 60.58 60.97 60.58 60.86 113,687 +0.22(+0.36%)
Apr 27, 2021 60.53 60.67 60.47 60.65 98,776 -0.18(-0.30%)
Apr 26, 2021 60.73 60.85 60.73 60.83 177,681 +0.14(+0.24%)
Apr 23, 2021 60.32 60.81 60.29 60.68 2,847,016 +0.57(+0.94%)
Apr 22, 2021 60.43 60.45 59.99 60.12 143,065 -0.16(-0.27%)
Apr 21, 2021 59.56 60.30 59.55 60.28 664,329 +0.57(+0.95%)
Apr 20, 2021 60.12 60.12 59.55 59.71 516,606 -1.06(-1.75%)
Apr 19, 2021 60.98 60.98 60.63 60.77 2,268,725 -0.15(-0.25%)
Apr 16, 2021 60.74 60.94 60.63 60.93 117,294 +0.42(+0.70%)
Apr 15, 2021 60.41 60.52 60.38 60.50 137,113 +0.45(+0.75%)
Apr 14, 2021 60.03 60.23 59.99 60.05 253,310 +0.06(+0.11%)
Apr 13, 2021 59.76 60.01 59.71 59.99 163,713 +0.34(+0.57%)
Apr 12, 2021 59.71 59.74 59.54 59.65 141,762 -0.30(-0.50%)
Apr 09, 2021 59.74 59.95 59.72 59.94 567,605 +0.15(+0.26%)
Apr 08, 2021 59.68 59.81 59.55 59.79 133,441 +0.34(+0.58%)
Apr 07, 2021 59.37 59.50 59.29 59.45 155,135 +0.14(+0.24%)
Apr 06, 2021 59.23 59.41 59.17 59.30 204,099 -0.58(-0.96%)
Apr 05, 2021 59.50 59.90 59.41 59.88 181,092 +0.82(+1.39%)
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.