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

70.31 +1.36 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.18 62.36 61.97 62.10 206,876 -0.34(-0.54%)
Jul 29, 2021 62.49 62.57 62.40 62.44 130,554 +0.45(+0.72%)
Jul 28, 2021 61.71 62.08 61.61 61.99 227,979 +0.28(+0.46%)
Jul 27, 2021 61.67 61.72 61.41 61.71 112,599 -0.22(-0.35%)
Jul 26, 2021 61.72 61.93 61.72 61.93 99,720 +0.09(+0.15%)
Jul 23, 2021 61.81 61.90 61.66 61.84 101,180 +0.43(+0.70%)
Jul 22, 2021 61.59 61.61 61.25 61.41 98,659 +0.05(+0.09%)
Jul 21, 2021 60.81 61.37 60.79 61.35 106,190 +0.97(+1.60%)
Jul 20, 2021 59.76 60.49 59.67 60.39 158,182 +0.53(+0.88%)
Jul 19, 2021 60.03 60.09 59.57 59.86 134,551 -1.16(-1.90%)
Jul 16, 2021 61.52 61.52 60.94 61.02 140,729 -0.52(-0.85%)
Jul 15, 2021 61.51 61.66 61.28 61.54 137,319 -0.59(-0.95%)
Jul 14, 2021 62.28 62.28 62.05 62.13 118,853 +0.12(+0.19%)
Jul 13, 2021 62.12 62.21 61.93 62.01 368,426 -0.33(-0.53%)
Jul 12, 2021 62.11 62.38 62.08 62.34 84,414 +0.20(+0.32%)
Jul 09, 2021 61.68 62.14 61.63 62.14 138,647 +1.10(+1.81%)
Jul 08, 2021 60.89 61.15 60.73 61.04 94,758 -0.83(-1.34%)
Jul 07, 2021 61.83 61.95 61.58 61.87 462,755 +0.27(+0.44%)
Jul 06, 2021 62.01 62.01 61.35 61.59 70,461 -0.37(-0.59%)
Jul 02, 2021 61.82 61.98 61.64 61.96 97,264 +0.24(+0.38%)
Jul 01, 2021 61.59 61.74 61.44 61.72 1,040,396 +0.16(+0.25%)
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%)
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.