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

66.25 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.49 48.57 48.43 48.47 39,240 +0.20(+0.42%)
Jun 27, 2019 48.26 48.31 48.20 48.26 43,622 +0.10(+0.20%)
Jun 26, 2019 48.20 48.36 48.14 48.17 38,458 +0.11(+0.22%)
Jun 25, 2019 48.43 48.44 48.06 48.06 50,731 -0.33(-0.68%)
Jun 24, 2019 48.40 48.49 48.34 48.39 24,550 +0.13(+0.27%)
Jun 21, 2019 48.26 48.37 48.23 48.26 11,760 -0.25(-0.51%)
Jun 20, 2019 48.57 48.59 48.33 48.50 25,609 +0.47(+0.98%)
Jun 19, 2019 47.82 48.07 47.80 48.03 170,046 +0.32(+0.67%)
Jun 18, 2019 47.50 47.73 47.47 47.72 20,965 +0.62(+1.32%)
Jun 17, 2019 47.13 47.19 47.07 47.09 31,428 +0.02(+0.05%)
Jun 14, 2019 47.16 47.16 47.04 47.07 14,768 -0.27(-0.57%)
Jun 13, 2019 47.50 47.50 47.31 47.34 19,659 +0.03(+0.05%)
Jun 12, 2019 47.56 47.59 47.31 47.31 25,539 -0.37(-0.78%)
Jun 11, 2019 47.84 47.85 47.64 47.69 45,880 +0.22(+0.46%)
Jun 10, 2019 47.51 47.59 47.44 47.47 36,833 +0.16(+0.33%)
Jun 07, 2019 47.17 47.48 47.17 47.31 62,190 +0.56(+1.20%)
Jun 06, 2019 46.80 46.87 46.72 46.75 47,104 +0.15(+0.32%)
Jun 05, 2019 46.83 46.83 46.58 46.60 48,182 +0.03(+0.06%)
Jun 04, 2019 46.44 46.63 46.26 46.58 131,199 +0.48(+1.03%)
Jun 03, 2019 45.98 46.13 45.90 46.10 74,840 +0.19(+0.42%)
May 31, 2019 45.74 45.91 45.66 45.91 91,844 -0.31(-0.68%)
May 30, 2019 46.14 46.27 46.11 46.22 39,394 +0.14(+0.30%)
May 29, 2019 46.04 46.13 45.91 46.08 32,821 -0.38(-0.82%)
May 28, 2019 46.84 46.90 46.44 46.46 23,241 -0.36(-0.76%)
May 24, 2019 46.83 46.84 46.68 46.82 13,153 +0.49(+1.07%)
May 23, 2019 46.17 46.37 46.17 46.32 188,560 -0.51(-1.09%)
May 22, 2019 46.84 46.89 46.75 46.84 51,841 -0.11(-0.24%)
May 21, 2019 46.91 47.03 46.82 46.95 42,324 +0.25(+0.54%)
May 20, 2019 46.62 46.83 46.58 46.70 64,730 -0.22(-0.46%)
May 17, 2019 46.89 47.11 46.88 46.91 57,114 -0.25(-0.53%)
May 16, 2019 46.98 47.26 46.98 47.17 42,324 +0.29(+0.63%)
May 15, 2019 46.35 46.90 46.35 46.87 85,021 +0.22(+0.46%)
May 14, 2019 46.50 46.77 46.39 46.65 89,028 +0.43(+0.94%)
May 13, 2019 46.40 46.45 46.10 46.22 51,190 -1.06(-2.24%)
May 10, 2019 46.92 47.33 46.70 47.28 67,729 +0.31(+0.66%)
May 09, 2019 46.72 47.00 46.52 46.97 28,323 -0.24(-0.51%)
May 08, 2019 47.12 47.33 47.04 47.21 32,855 +0.05(+0.11%)
May 07, 2019 47.50 47.50 46.93 47.16 61,257 -0.80(-1.66%)
May 06, 2019 47.49 47.95 47.38 47.95 51,092 -0.49(-1.02%)
May 03, 2019 48.17 48.45 48.13 48.45 103,843 +0.57(+1.19%)
May 02, 2019 48.06 48.06 47.82 47.88 247,602 -0.15(-0.31%)
May 01, 2019 48.37 48.44 47.98 48.02 55,978 -0.24(-0.50%)
Apr 30, 2019 48.29 48.40 48.13 48.27 837,243 +0.00(+0.01%)
Apr 29, 2019 48.14 48.31 48.09 48.26 35,473 +0.19(+0.39%)
Apr 26, 2019 48.02 48.13 47.97 48.08 87,574 +0.13(+0.27%)
Apr 25, 2019 47.86 47.96 47.81 47.95 156,707 -0.03(-0.05%)
Apr 24, 2019 48.10 48.12 47.94 47.97 70,163 -0.39(-0.81%)
Apr 23, 2019 48.19 48.36 48.14 48.36 185,541 +0.06(+0.13%)
Apr 22, 2019 48.17 48.30 48.17 48.30 229,300 +0.00(+0.00%)
Apr 18, 2019 48.33 48.34 48.19 48.30 166,380 -0.03(-0.07%)
Apr 17, 2019 48.45 48.45 48.22 48.34 43,319 +0.10(+0.22%)
Apr 16, 2019 48.35 48.35 48.20 48.23 62,554 +0.08(+0.16%)
Apr 15, 2019 48.19 48.19 48.08 48.15 142,797 +0.01(+0.02%)
Apr 12, 2019 48.10 48.14 48.03 48.14 122,997 +0.35(+0.73%)
Apr 11, 2019 47.82 47.87 47.66 47.80 48,260 -0.06(-0.13%)
Apr 10, 2019 47.77 47.90 47.72 47.86 53,080 +0.14(+0.29%)
Apr 09, 2019 47.82 47.82 47.67 47.72 74,599 -0.21(-0.43%)
Apr 08, 2019 47.95 47.95 47.82 47.93 82,241 +0.01(+0.02%)
Apr 05, 2019 47.82 47.92 47.79 47.92 21,345 +0.10(+0.22%)
Apr 04, 2019 47.70 47.82 47.70 47.82 23,049 -0.06(-0.13%)
Apr 03, 2019 47.86 48.03 47.77 47.88 19,361 +0.36(+0.75%)
Apr 02, 2019 47.47 47.60 47.37 47.52 186,210 +0.02(+0.04%)
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.