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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.36 50.36 49.81 50.02 116,662 -0.81(-1.60%)
Jan 30, 2020 50.46 50.83 50.33 50.83 55,632 +0.00(+0.00%)
Jan 29, 2020 50.93 51.02 50.80 50.83 65,439 -0.02(-0.03%)
Jan 28, 2020 50.59 50.91 50.54 50.84 34,342 +0.40(+0.79%)
Jan 27, 2020 50.40 50.62 50.24 50.45 122,840 -0.94(-1.83%)
Jan 24, 2020 51.78 51.78 51.25 51.39 133,571 -0.18(-0.34%)
Jan 23, 2020 51.63 51.63 51.25 51.57 128,288 -0.11(-0.22%)
Jan 22, 2020 51.84 51.84 51.65 51.68 107,218 +0.04(+0.09%)
Jan 21, 2020 51.78 51.89 51.42 51.64 2,147,475 -0.36(-0.69%)
Jan 17, 2020 51.93 52.00 51.82 52.00 92,036 +0.22(+0.43%)
Jan 16, 2020 51.67 51.79 51.51 51.78 76,073 +0.15(+0.29%)
Jan 15, 2020 51.55 51.68 51.52 51.63 146,900 +0.13(+0.26%)
Jan 14, 2020 51.43 51.65 51.42 51.50 100,868 -0.05(-0.10%)
Jan 13, 2020 51.35 51.55 51.24 51.55 55,677 +0.26(+0.50%)
Jan 10, 2020 51.44 51.49 51.23 51.29 115,300 -0.24(-0.46%)
Jan 09, 2020 51.38 51.53 51.32 51.53 88,559 +0.19(+0.38%)
Jan 08, 2020 51.14 51.46 51.14 51.34 73,340 +0.16(+0.31%)
Jan 07, 2020 51.28 51.35 51.16 51.18 109,471 -0.15(-0.29%)
Jan 06, 2020 51.10 51.37 51.10 51.33 193,985 +0.13(+0.26%)
Jan 03, 2020 51.07 51.41 51.07 51.20 126,195 -0.45(-0.87%)
Jan 02, 2020 51.68 51.72 51.47 51.65 208,328 +0.39(+0.76%)
Dec 31, 2019 51.15 51.33 51.03 51.26 229,352 +0.18(+0.35%)
Dec 30, 2019 51.43 51.46 51.06 51.08 48,358 -0.26(-0.50%)
Dec 27, 2019 51.50 51.50 51.33 51.34 84,205 +0.06(+0.12%)
Dec 26, 2019 51.12 51.28 51.11 51.28 51,382 +0.36(+0.71%)
Dec 24, 2019 51.04 51.06 50.91 50.91 21,221 -0.19(-0.36%)
Dec 23, 2019 50.98 51.10 50.93 51.10 161,113 +0.23(+0.45%)
Dec 20, 2019 51.05 51.11 50.87 50.87 2,367,633 -0.12(-0.24%)
Dec 19, 2019 50.89 50.99 50.84 50.99 37,834 +0.07(+0.14%)
Dec 18, 2019 50.98 50.98 50.88 50.92 159,446 -0.11(-0.22%)
Dec 17, 2019 51.06 51.14 51.02 51.04 46,575 -0.30(-0.58%)
Dec 16, 2019 51.24 51.35 51.08 51.34 129,269 +0.58(+1.14%)
Dec 13, 2019 50.69 50.95 50.58 50.76 73,832 +0.30(+0.60%)
Dec 12, 2019 50.09 50.48 50.06 50.46 75,855 +0.30(+0.59%)
Dec 11, 2019 49.89 50.18 49.89 50.16 66,410 +0.30(+0.61%)
Dec 10, 2019 49.82 49.99 49.72 49.86 90,917 -0.03(-0.05%)
Dec 09, 2019 50.01 50.09 49.83 49.89 143,127 -0.12(-0.24%)
Dec 06, 2019 50.05 50.12 50.01 50.01 87,402 +0.30(+0.61%)
Dec 05, 2019 49.81 49.81 49.62 49.70 70,715 -0.08(-0.16%)
Dec 04, 2019 49.61 49.78 49.61 49.78 70,506 +0.50(+1.02%)
Dec 03, 2019 49.05 49.30 48.94 49.28 76,513 -0.16(-0.32%)
Dec 02, 2019 49.69 49.69 49.27 49.43 75,110 -0.30(-0.61%)
Nov 29, 2019 49.75 49.82 49.70 49.74 30,820 -0.29(-0.57%)
Nov 27, 2019 49.95 50.05 49.93 50.02 24,150 +0.10(+0.21%)
Nov 26, 2019 49.83 49.93 49.82 49.92 1,431,119 +0.01(+0.02%)
Nov 25, 2019 49.77 49.91 49.75 49.91 29,773 +0.39(+0.79%)
Nov 22, 2019 49.62 49.69 49.45 49.52 1,586,130 +0.03(+0.05%)
Nov 21, 2019 49.49 49.55 49.37 49.49 29,506 -0.02(-0.04%)
Nov 20, 2019 49.55 49.67 49.39 49.51 79,895 -0.29(-0.58%)
Nov 19, 2019 50.00 50.00 49.72 49.80 64,476 -0.02(-0.05%)
Nov 18, 2019 49.73 49.92 49.69 49.82 39,557 +0.01(+0.02%)
Nov 15, 2019 49.63 49.82 49.63 49.82 22,425 +0.30(+0.60%)
Nov 14, 2019 49.40 49.53 49.33 49.52 137,971 -0.14(-0.28%)
Nov 13, 2019 49.42 49.66 49.39 49.66 149,995 -0.09(-0.17%)
Nov 12, 2019 49.74 49.88 49.68 49.75 76,079 +0.01(+0.02%)
Nov 11, 2019 49.56 49.76 49.56 49.74 25,656 -0.02(-0.05%)
Nov 08, 2019 49.68 49.77 49.64 49.76 42,781 -0.12(-0.23%)
Nov 07, 2019 49.89 49.97 49.84 49.88 59,625 +0.15(+0.30%)
Nov 06, 2019 49.67 49.74 49.59 49.73 46,283 +0.05(+0.11%)
Nov 05, 2019 49.69 49.81 49.56 49.67 61,338 -0.04(-0.07%)
Nov 04, 2019 49.82 49.83 49.64 49.71 167,751 +0.23(+0.46%)
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.