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

68.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 68.27 68.55 68.17 68.51 205,452 -0.25(-0.36%)
Oct 15, 2021 68.57 68.77 68.52 68.76 183,487 +0.55(+0.81%)
Oct 14, 2021 68.14 68.27 68.02 68.21 463,294 +0.72(+1.07%)
Oct 13, 2021 67.14 67.54 66.98 67.49 289,873 +0.70(+1.05%)
Oct 12, 2021 66.85 67.01 66.65 66.79 228,464 +0.08(+0.12%)
Oct 11, 2021 67.02 67.27 66.71 66.71 197,306 -0.22(-0.33%)
Oct 08, 2021 67.09 67.11 66.82 66.93 210,563 -0.00(-0.01%)
Oct 07, 2021 66.68 67.16 66.68 66.93 160,431 +0.54(+0.82%)
Oct 06, 2021 65.75 66.40 65.55 66.39 748,340 -0.43(-0.64%)
Oct 05, 2021 66.48 66.99 66.40 66.82 209,113 +0.44(+0.66%)
Oct 04, 2021 66.82 66.91 66.09 66.38 288,964 -0.64(-0.95%)
Oct 01, 2021 66.84 67.17 66.41 67.02 245,139 +0.20(+0.30%)
Sep 30, 2021 67.11 67.23 66.64 66.82 330,135 -0.18(-0.27%)
Sep 29, 2021 67.35 67.38 66.95 67.00 791,402 -0.19(-0.28%)
Sep 28, 2021 67.70 67.73 66.99 67.19 223,030 -1.57(-2.28%)
Sep 27, 2021 68.60 68.80 68.49 68.76 125,759 -0.02(-0.03%)
Sep 24, 2021 68.69 68.88 68.64 68.78 135,733 -0.59(-0.85%)
Sep 23, 2021 69.14 69.50 69.11 69.37 158,692 +0.78(+1.14%)
Sep 22, 2021 68.48 69.03 68.48 68.59 210,902 +0.37(+0.54%)
Sep 21, 2021 68.36 68.55 68.13 68.22 108,243 +0.61(+0.90%)
Sep 20, 2021 67.41 67.71 67.02 67.61 266,468 -1.28(-1.86%)
Sep 17, 2021 69.37 69.48 68.68 68.89 137,602 -0.87(-1.25%)
Sep 16, 2021 69.60 69.82 69.43 69.76 176,176 -0.14(-0.20%)
Sep 15, 2021 69.60 69.93 69.50 69.90 181,592 +0.23(+0.33%)
Sep 14, 2021 70.20 70.20 69.61 69.67 177,468 -0.33(-0.47%)
Sep 13, 2021 70.13 70.13 69.73 70.00 186,574 +0.45(+0.65%)
Sep 10, 2021 70.14 70.14 69.44 69.55 131,030 -0.09(-0.13%)
Sep 09, 2021 69.69 69.93 69.55 69.64 141,578 -0.05(-0.07%)
Sep 08, 2021 69.98 70.07 69.57 69.69 198,400 -0.57(-0.81%)
Sep 07, 2021 70.36 70.42 70.24 70.26 114,292 -0.04(-0.06%)
Sep 03, 2021 70.08 70.40 70.00 70.30 156,587 +0.30(+0.43%)
Sep 02, 2021 69.95 70.10 69.90 70.00 202,355 +0.39(+0.56%)
Sep 01, 2021 69.55 69.82 69.48 69.61 213,218 +0.57(+0.83%)
Aug 31, 2021 69.20 69.21 68.95 69.04 402,587 -0.06(-0.09%)
Aug 30, 2021 69.09 69.16 68.97 69.10 137,683 +0.05(+0.07%)
Aug 27, 2021 68.43 69.12 68.43 69.05 175,269 +0.67(+0.98%)
Aug 26, 2021 68.58 68.64 68.31 68.38 159,039 -0.43(-0.62%)
Aug 25, 2021 68.65 68.83 68.57 68.81 92,592 +0.06(+0.09%)
Aug 24, 2021 68.50 68.80 68.47 68.75 137,203 +0.31(+0.45%)
Aug 23, 2021 68.20 68.54 68.20 68.44 120,343 +0.71(+1.05%)
Aug 20, 2021 67.28 67.79 67.28 67.73 136,539 +0.22(+0.33%)
Aug 19, 2021 67.39 67.67 67.28 67.51 125,292 -0.74(-1.08%)
Aug 18, 2021 68.46 68.70 68.21 68.25 226,530 -0.18(-0.26%)
Aug 17, 2021 68.48 68.58 68.13 68.43 206,317 -0.70(-1.01%)
Aug 16, 2021 68.96 69.14 68.74 69.13 147,584 -0.35(-0.50%)
Aug 13, 2021 69.34 69.51 69.27 69.48 63,757 +0.36(+0.52%)
Aug 12, 2021 69.09 69.14 68.90 69.12 82,092 -0.12(-0.17%)
Aug 11, 2021 69.12 69.24 69.00 69.24 336,784 +0.48(+0.70%)
Aug 10, 2021 68.58 68.76 68.56 68.76 141,363 +0.19(+0.28%)
Aug 09, 2021 68.63 68.63 68.46 68.57 153,554 -0.05(-0.07%)
Aug 06, 2021 68.70 68.77 68.52 68.62 85,921 -0.26(-0.38%)
Aug 05, 2021 68.81 68.94 68.80 68.88 131,854 +0.34(+0.50%)
Aug 04, 2021 68.80 68.88 68.53 68.54 89,870 -0.24(-0.35%)
Aug 03, 2021 68.61 68.78 68.30 68.78 253,563 +0.47(+0.69%)
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.