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

57.23 -0.69 (-1.18%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 57.44 58.12 57.44 57.92 480,161 -0.04(-0.07%)
Dec 01, 2022 58.07 58.20 57.70 57.96 483,180 +0.48(+0.84%)
Nov 30, 2022 56.89 57.63 56.33 57.48 1,124,818 +1.01(+1.79%)
Nov 29, 2022 56.45 56.74 56.30 56.47 1,913,062 +0.07(+0.12%)
Nov 28, 2022 56.78 57.04 56.29 56.40 893,140 -0.75(-1.31%)
Nov 25, 2022 56.96 57.26 56.93 57.15 281,702 +0.25(+0.44%)
Nov 23, 2022 56.38 56.97 56.38 56.90 435,254 +0.60(+1.07%)
Nov 22, 2022 55.81 56.30 55.77 56.30 579,094 +0.85(+1.53%)
Nov 21, 2022 55.42 55.53 55.19 55.45 921,000 -0.45(-0.81%)
Nov 18, 2022 56.00 56.05 55.69 55.90 1,037,589 +0.11(+0.20%)
Nov 17, 2022 55.12 55.80 55.12 55.79 668,335 -0.04(-0.07%)
Nov 16, 2022 56.03 56.09 55.67 55.83 736,940 -0.19(-0.34%)
Nov 15, 2022 56.52 56.60 55.53 56.02 1,075,401 +0.34(+0.61%)
Nov 14, 2022 55.85 56.12 55.64 55.68 1,251,482 -0.62(-1.10%)
Nov 11, 2022 55.67 56.38 55.52 56.30 585,607 +1.11(+2.01%)
Nov 10, 2022 54.29 55.22 54.15 55.19 995,059 +2.93(+5.61%)
Nov 09, 2022 52.73 53.09 52.26 52.26 2,051,774 -0.81(-1.53%)
Nov 08, 2022 52.81 53.43 52.70 53.07 1,100,173 +0.54(+1.03%)
Nov 07, 2022 52.55 52.71 52.28 52.53 783,298 +0.24(+0.46%)
Nov 04, 2022 51.81 52.40 51.56 52.29 1,156,112 +1.88(+3.73%)
Nov 03, 2022 50.11 50.62 50.05 50.41 4,546,407 -0.39(-0.77%)
Nov 02, 2022 51.64 52.30 50.80 50.80 915,107 -0.82(-1.59%)
Nov 01, 2022 52.19 52.26 51.38 51.62 1,827,350 +0.45(+0.88%)
Oct 31, 2022 51.20 51.29 51.03 51.17 2,173,445 -0.46(-0.89%)
Oct 28, 2022 51.08 51.63 50.97 51.63 752,958 +0.41(+0.80%)
Oct 27, 2022 51.48 51.88 51.17 51.22 2,020,789 -0.38(-0.74%)
Oct 26, 2022 51.14 51.96 51.07 51.60 1,783,295 +0.57(+1.12%)
Oct 25, 2022 50.25 51.10 50.25 51.03 790,505 +1.06(+2.12%)
Oct 24, 2022 49.80 50.15 49.50 49.97 730,593 +0.00(+0.00%)
Oct 21, 2022 48.62 50.01 48.50 49.97 2,225,282 +0.90(+1.83%)
Oct 20, 2022 49.25 49.82 48.94 49.07 1,221,204 -0.11(-0.22%)
Oct 19, 2022 49.34 49.52 48.84 49.18 2,456,067 -0.61(-1.23%)
Oct 18, 2022 50.18 50.21 49.42 49.79 1,246,052 +0.35(+0.71%)
Oct 17, 2022 49.30 49.66 49.28 49.44 1,596,462 +1.19(+2.47%)
Oct 14, 2022 49.28 49.44 48.17 48.25 1,437,903 -0.81(-1.65%)
Oct 13, 2022 47.15 49.23 47.01 49.06 1,749,336 +1.05(+2.19%)
Oct 12, 2022 47.99 48.24 47.84 48.01 1,864,035 -0.14(-0.29%)
Oct 11, 2022 48.41 48.92 48.00 48.15 1,227,483 -0.57(-1.17%)
Oct 10, 2022 49.01 49.01 48.44 48.72 2,769,207 -0.29(-0.59%)
Oct 07, 2022 49.59 49.64 48.82 49.01 1,629,759 -0.82(-1.65%)
Oct 06, 2022 50.16 50.40 49.76 49.83 2,179,973 -0.85(-1.68%)
Oct 05, 2022 50.50 50.98 50.11 50.68 1,918,921 -0.64(-1.25%)
Oct 04, 2022 50.62 51.37 50.56 51.32 673,193 +1.88(+3.80%)
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.