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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.23 63.42 63.02 63.16 203,422 -0.34(-0.54%)
Jul 29, 2021 63.55 63.63 63.46 63.50 128,374 +0.45(+0.72%)
Jul 28, 2021 62.76 63.13 62.66 63.05 224,173 +0.29(+0.46%)
Jul 27, 2021 62.71 62.77 62.45 62.76 110,719 -0.22(-0.35%)
Jul 26, 2021 62.77 62.98 62.77 62.98 98,056 +0.09(+0.15%)
Jul 23, 2021 62.86 62.95 62.71 62.89 99,491 +0.44(+0.70%)
Jul 22, 2021 62.64 62.66 62.29 62.45 97,012 +0.06(+0.09%)
Jul 21, 2021 61.84 62.41 61.82 62.40 104,417 +0.98(+1.60%)
Jul 20, 2021 60.77 61.51 60.68 61.41 155,542 +0.54(+0.88%)
Jul 19, 2021 61.05 61.11 60.58 60.87 132,305 -1.18(-1.90%)
Jul 16, 2021 62.56 62.56 61.97 62.05 138,380 -0.53(-0.85%)
Jul 15, 2021 62.55 62.70 62.32 62.58 135,026 -0.60(-0.95%)
Jul 14, 2021 63.33 63.33 63.10 63.19 116,869 +0.12(+0.19%)
Jul 13, 2021 63.18 63.27 62.98 63.06 362,276 -0.33(-0.53%)
Jul 12, 2021 63.17 63.44 63.13 63.40 83,005 +0.20(+0.32%)
Jul 09, 2021 62.73 63.19 62.68 63.19 136,332 +1.12(+1.81%)
Jul 08, 2021 61.92 62.18 61.76 62.07 93,176 -0.84(-1.34%)
Jul 07, 2021 62.88 63.00 62.63 62.92 455,029 +0.28(+0.44%)
Jul 06, 2021 63.06 63.06 62.39 62.64 69,285 -0.37(-0.59%)
Jul 02, 2021 62.87 63.04 62.68 63.01 95,640 +0.24(+0.38%)
Jul 01, 2021 62.64 62.79 62.48 62.77 1,023,028 +0.16(+0.25%)
Jun 30, 2021 62.53 62.72 62.35 62.61 190,757 -0.45(-0.72%)
Jun 29, 2021 63.15 63.20 62.98 63.06 88,911 +0.01(+0.01%)
Jun 28, 2021 63.25 63.26 62.96 63.06 71,790 -0.42(-0.66%)
Jun 25, 2021 63.45 63.48 63.32 63.47 81,567 +0.16(+0.25%)
Jun 24, 2021 63.19 63.32 63.13 63.32 159,190 +0.57(+0.90%)
Jun 23, 2021 63.04 63.09 62.66 62.75 107,996 -0.36(-0.57%)
Jun 22, 2021 62.84 63.21 62.72 63.11 111,440 +0.08(+0.13%)
Jun 21, 2021 62.48 63.07 62.38 63.03 141,219 +0.84(+1.34%)
Jun 18, 2021 62.32 62.42 62.10 62.19 279,011 -1.19(-1.87%)
Jun 17, 2021 63.48 63.61 63.13 63.38 223,616 -0.56(-0.87%)
Jun 16, 2021 64.37 64.46 63.74 63.94 247,183 -0.43(-0.66%)
Jun 15, 2021 64.36 64.37 64.22 64.36 153,805 +0.02(+0.03%)
Jun 14, 2021 64.18 64.35 64.15 64.35 226,960 +0.10(+0.16%)
Jun 11, 2021 64.18 64.24 64.02 64.24 111,671 +0.13(+0.20%)
Jun 10, 2021 64.02 64.19 63.93 64.11 110,177 +0.19(+0.30%)
Jun 09, 2021 64.11 64.13 63.89 63.92 153,619 -0.16(-0.26%)
Jun 08, 2021 64.24 64.24 64.00 64.09 146,603 -0.05(-0.09%)
Jun 07, 2021 64.11 64.18 64.00 64.14 116,653 +0.17(+0.27%)
Jun 04, 2021 63.82 63.99 63.77 63.97 142,958 +0.57(+0.90%)
Jun 03, 2021 63.35 63.45 63.21 63.40 152,285 -0.34(-0.53%)
Jun 02, 2021 63.65 63.81 63.56 63.74 125,789 +0.20(+0.32%)
Jun 01, 2021 63.80 63.82 63.48 63.54 184,084 +0.28(+0.45%)
May 28, 2021 63.26 63.49 63.25 63.25 222,572 +0.12(+0.19%)
May 27, 2021 63.10 63.24 62.97 63.13 249,315 +0.16(+0.25%)
May 26, 2021 62.91 63.06 62.88 62.98 95,899 -0.01(-0.01%)
May 25, 2021 63.18 63.21 62.88 62.99 144,770 +0.00(+0.00%)
May 24, 2021 62.78 63.08 62.74 62.99 77,553 +0.38(+0.61%)
May 21, 2021 62.74 62.76 62.39 62.60 64,279 +0.02(+0.03%)
May 20, 2021 62.14 62.64 62.11 62.58 102,886 +0.87(+1.41%)
May 19, 2021 61.49 61.95 61.20 61.71 126,912 -0.57(-0.91%)
May 18, 2021 62.58 62.65 62.28 62.28 108,226 +0.19(+0.31%)
May 17, 2021 61.84 62.11 61.80 62.09 118,135 -0.09(-0.15%)
May 14, 2021 61.71 62.21 61.71 62.18 172,027 +1.00(+1.63%)
May 13, 2021 60.78 61.27 60.76 61.18 227,084 +0.40(+0.66%)
May 12, 2021 61.33 61.56 60.62 60.78 1,385,734 -0.99(-1.60%)
May 11, 2021 61.45 61.92 61.39 61.77 118,556 -0.74(-1.19%)
May 10, 2021 63.09 63.09 62.50 62.51 2,466,802 -0.32(-0.51%)
May 07, 2021 62.27 62.87 62.27 62.83 90,296 +0.72(+1.17%)
May 06, 2021 61.75 62.14 61.54 62.11 147,137 +0.43(+0.70%)
May 05, 2021 61.59 61.80 61.41 61.68 82,216 +0.82(+1.34%)
May 04, 2021 61.12 61.19 60.54 60.86 141,014 -0.87(-1.41%)
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.