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

70.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 60.55 60.77 60.44 60.70 232,419 +0.74(+1.23%)
Apr 30, 2021 60.49 60.57 59.83 59.96 1,946,393 -0.89(-1.47%)
Apr 29, 2021 61.06 61.06 60.49 60.85 210,390 -0.01(-0.01%)
Apr 28, 2021 60.58 60.97 60.58 60.86 113,687 +0.22(+0.36%)
Apr 27, 2021 60.53 60.67 60.47 60.65 98,776 -0.18(-0.30%)
Apr 26, 2021 60.73 60.85 60.73 60.83 177,681 +0.14(+0.24%)
Apr 23, 2021 60.32 60.81 60.29 60.68 2,847,016 +0.57(+0.94%)
Apr 22, 2021 60.43 60.45 59.99 60.12 143,065 -0.16(-0.27%)
Apr 21, 2021 59.56 60.30 59.55 60.28 664,329 +0.57(+0.95%)
Apr 20, 2021 60.12 60.12 59.55 59.71 516,606 -1.06(-1.75%)
Apr 19, 2021 60.98 60.98 60.63 60.77 2,268,725 -0.15(-0.25%)
Apr 16, 2021 60.74 60.94 60.63 60.93 117,294 +0.42(+0.70%)
Apr 15, 2021 60.41 60.52 60.38 60.50 137,113 +0.45(+0.75%)
Apr 14, 2021 60.03 60.23 59.99 60.05 253,310 +0.06(+0.11%)
Apr 13, 2021 59.76 60.01 59.71 59.99 163,713 +0.34(+0.57%)
Apr 12, 2021 59.71 59.74 59.54 59.65 141,762 -0.30(-0.50%)
Apr 09, 2021 59.74 59.95 59.72 59.94 567,605 +0.15(+0.26%)
Apr 08, 2021 59.68 59.81 59.55 59.79 133,441 +0.34(+0.58%)
Apr 07, 2021 59.37 59.50 59.29 59.45 155,135 +0.14(+0.24%)
Apr 06, 2021 59.23 59.41 59.17 59.30 204,099 -0.58(-0.96%)
Apr 05, 2021 59.50 59.90 59.41 59.88 181,092 +0.82(+1.39%)
Apr 01, 2021 58.58 59.10 58.56 59.06 195,859 +0.85(+1.46%)
Mar 31, 2021 58.26 58.50 58.21 58.21 303,921 -0.22(-0.37%)
Mar 30, 2021 58.23 58.46 58.14 58.43 367,842 -0.11(-0.18%)
Mar 29, 2021 58.44 58.58 58.24 58.54 141,186 -0.25(-0.43%)
Mar 26, 2021 58.26 58.79 58.24 58.79 241,357 +0.79(+1.37%)
Mar 25, 2021 57.59 58.06 57.42 58.00 143,511 +0.34(+0.59%)
Mar 24, 2021 57.79 58.07 57.65 57.66 89,739 -0.30(-0.51%)
Mar 23, 2021 58.38 58.43 57.89 57.95 94,720 -0.82(-1.40%)
Mar 22, 2021 58.73 58.93 58.63 58.77 67,159 +0.03(+0.05%)
Mar 19, 2021 58.59 58.83 58.27 58.75 280,640 +0.14(+0.23%)
Mar 18, 2021 58.85 59.22 58.59 58.61 98,637 -0.56(-0.94%)
Mar 17, 2021 58.62 59.23 58.52 59.17 88,331 +0.33(+0.57%)
Mar 16, 2021 58.90 58.93 58.77 58.84 91,084 +0.08(+0.14%)
Mar 15, 2021 58.56 58.76 58.26 58.76 80,752 +0.08(+0.14%)
Mar 12, 2021 58.16 58.67 58.12 58.67 60,699 +0.17(+0.29%)
Mar 11, 2021 58.26 58.57 58.17 58.50 95,762 +0.41(+0.70%)
Mar 10, 2021 58.06 58.17 57.84 58.10 326,357 +0.27(+0.47%)
Mar 09, 2021 57.69 57.93 57.57 57.83 88,539 +0.80(+1.41%)
Mar 08, 2021 56.99 57.40 56.88 57.02 62,985 -0.18(-0.32%)
Mar 05, 2021 57.14 57.28 56.39 57.21 138,267 +0.45(+0.79%)
Mar 04, 2021 57.42 57.65 56.46 56.75 397,521 -0.63(-1.10%)
Mar 03, 2021 57.60 57.82 57.30 57.39 251,110 -0.36(-0.62%)
Mar 02, 2021 57.74 57.91 57.56 57.75 263,170 +0.00(+0.00%)
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.