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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.80 45.91 45.73 45.73 83,183 -0.16(-0.35%)
Feb 27, 2019 45.99 46.01 45.84 45.90 62,330 -0.17(-0.37%)
Feb 26, 2019 45.92 46.12 45.92 46.07 58,998 +0.23(+0.50%)
Feb 25, 2019 45.98 45.99 45.80 45.84 58,121 +0.11(+0.24%)
Feb 22, 2019 45.71 45.79 45.64 45.73 98,071 +0.20(+0.43%)
Feb 21, 2019 45.65 45.65 45.45 45.53 215,728 -0.19(-0.41%)
Feb 20, 2019 45.58 45.86 45.58 45.72 100,298 +0.18(+0.39%)
Feb 19, 2019 45.20 45.61 45.20 45.54 99,562 +0.26(+0.56%)
Feb 15, 2019 45.09 45.31 45.05 45.28 69,212 +0.56(+1.26%)
Feb 14, 2019 44.69 44.85 44.56 44.72 116,358 +0.03(+0.06%)
Feb 13, 2019 44.82 44.90 44.68 44.69 61,470 +0.00(+0.00%)
Feb 12, 2019 44.45 44.69 44.43 44.69 1,359,893 +0.69(+1.57%)
Feb 11, 2019 44.08 44.17 43.94 44.00 298,953 -0.08(-0.17%)
Feb 08, 2019 44.03 44.10 43.83 44.08 187,813 -0.20(-0.46%)
Feb 07, 2019 44.49 44.58 44.18 44.28 226,660 -0.53(-1.18%)
Feb 06, 2019 45.03 45.04 44.80 44.81 292,872 -0.31(-0.68%)
Feb 05, 2019 45.03 45.12 44.97 45.12 104,626 +0.34(+0.76%)
Feb 04, 2019 44.60 44.78 44.51 44.78 69,038 +0.15(+0.34%)
Feb 01, 2019 44.66 44.69 44.51 44.63 72,849 +0.05(+0.11%)
Jan 31, 2019 44.59 44.72 44.52 44.57 228,333 -0.04(-0.10%)
Jan 30, 2019 44.32 44.75 44.22 44.62 110,964 +0.46(+1.04%)
Jan 29, 2019 44.29 44.34 44.14 44.16 87,872 +0.15(+0.35%)
Jan 28, 2019 43.94 44.03 43.82 44.00 158,449 -0.23(-0.52%)
Jan 25, 2019 44.18 44.25 44.12 44.23 122,589 +0.55(+1.25%)
Jan 24, 2019 43.69 43.78 43.53 43.69 99,647 +0.06(+0.14%)
Jan 23, 2019 43.78 43.85 43.47 43.63 76,543 +0.15(+0.35%)
Jan 22, 2019 43.73 43.75 43.39 43.47 182,960 -0.65(-1.47%)
Jan 18, 2019 44.13 44.19 44.00 44.12 235,793 +0.41(+0.94%)
Jan 17, 2019 43.28 43.80 43.28 43.71 45,245 +0.22(+0.51%)
Jan 16, 2019 43.39 43.60 43.39 43.49 197,266 +0.08(+0.18%)
Jan 15, 2019 43.33 43.43 43.24 43.41 327,125 +0.30(+0.69%)
Jan 14, 2019 43.07 43.28 43.05 43.12 85,285 -0.16(-0.37%)
Jan 11, 2019 43.30 43.41 43.25 43.28 279,315 -0.31(-0.70%)
Jan 10, 2019 43.33 43.64 43.33 43.59 45,551 +0.16(+0.37%)
Jan 09, 2019 43.41 43.54 43.29 43.42 198,483 +0.43(+0.99%)
Jan 08, 2019 43.10 43.12 42.83 43.00 283,631 +0.36(+0.84%)
Jan 07, 2019 42.57 42.89 42.49 42.64 214,502 +0.15(+0.36%)
Jan 04, 2019 41.90 42.59 41.90 42.49 90,094 +1.27(+3.08%)
Jan 03, 2019 41.48 41.58 41.17 41.22 143,835 -0.32(-0.78%)
Jan 02, 2019 41.11 41.61 41.11 41.54 218,379 -0.10(-0.25%)
Dec 31, 2018 41.88 41.88 41.54 41.64 783,631 +0.10(+0.25%)
Dec 28, 2018 41.70 41.73 41.38 41.54 1,311,526 +0.25(+0.60%)
Dec 27, 2018 40.58 41.29 40.47 41.29 817,835 +0.04(+0.10%)
Dec 26, 2018 40.35 41.26 40.11 41.25 709,818 +1.12(+2.78%)
Dec 24, 2018 40.73 40.90 40.13 40.13 598,398 -0.65(-1.59%)
Dec 21, 2018 41.20 41.41 40.66 40.78 794,893 -0.66(-1.58%)
Dec 20, 2018 41.65 41.79 41.27 41.44 445,460 -0.17(-0.41%)
Dec 19, 2018 42.16 42.52 41.40 41.61 795,839 -0.41(-0.97%)
Dec 18, 2018 42.26 42.32 41.95 42.02 225,626 +0.10(+0.24%)
Dec 17, 2018 42.41 42.41 41.87 41.92 186,785 -0.51(-1.21%)
Dec 14, 2018 42.52 42.66 42.39 42.43 338,193 -0.60(-1.39%)
Dec 13, 2018 43.11 43.25 42.91 43.03 331,832 -0.04(-0.10%)
Dec 12, 2018 43.08 43.33 43.05 43.07 262,787 +0.67(+1.57%)
Dec 11, 2018 42.67 42.79 42.18 42.41 252,744 +0.00(+0.01%)
Dec 10, 2018 42.46 42.56 41.92 42.40 215,838 -0.31(-0.72%)
Dec 07, 2018 43.17 43.29 42.59 42.71 352,769 -0.37(-0.86%)
Dec 06, 2018 42.84 43.16 42.32 43.08 360,963 -0.43(-1.00%)
Dec 04, 2018 44.46 44.49 43.46 43.52 316,864 -1.14(-2.56%)
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.