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 (%)
Jul 31, 2020 47.37 47.37 46.39 46.65 106,465 -0.99(-2.09%)
Jul 30, 2020 47.19 47.66 46.76 47.65 167,701 -0.58(-1.21%)
Jul 29, 2020 48.02 48.34 47.90 48.23 57,527 +0.44(+0.91%)
Jul 28, 2020 47.84 48.04 47.76 47.80 121,436 -0.25(-0.51%)
Jul 27, 2020 47.88 48.12 47.88 48.04 56,021 +0.61(+1.29%)
Jul 24, 2020 47.38 47.54 47.25 47.43 99,060 -0.24(-0.50%)
Jul 23, 2020 47.94 48.12 47.56 47.67 57,049 -0.34(-0.71%)
Jul 22, 2020 47.88 48.06 47.88 48.01 614,491 +0.12(+0.26%)
Jul 21, 2020 48.01 48.18 47.88 47.88 78,747 +0.16(+0.34%)
Jul 20, 2020 47.53 47.73 47.43 47.72 107,464 +0.28(+0.58%)
Jul 17, 2020 47.32 47.47 47.22 47.45 148,647 +0.20(+0.42%)
Jul 16, 2020 47.22 47.39 47.13 47.25 116,673 -0.25(-0.53%)
Jul 15, 2020 47.64 47.77 47.37 47.50 52,817 +0.57(+1.22%)
Jul 14, 2020 46.33 46.93 46.33 46.93 202,525 +0.62(+1.35%)
Jul 13, 2020 46.82 47.08 46.17 46.31 62,060 -0.29(-0.63%)
Jul 10, 2020 46.25 46.60 46.11 46.60 52,615 +0.53(+1.14%)
Jul 09, 2020 46.57 46.58 45.77 46.08 66,496 -0.57(-1.22%)
Jul 08, 2020 46.24 46.65 46.18 46.65 51,635 +0.38(+0.83%)
Jul 07, 2020 46.50 46.69 46.22 46.26 82,156 -0.65(-1.39%)
Jul 06, 2020 46.82 47.01 46.70 46.91 70,391 +0.70(+1.52%)
Jul 02, 2020 46.37 46.54 46.11 46.21 255,897 +0.46(+1.01%)
Jul 01, 2020 45.52 45.83 45.52 45.75 92,426 +0.19(+0.41%)
Jun 30, 2020 45.27 45.68 45.20 45.56 110,155 -0.03(-0.06%)
Jun 29, 2020 45.37 45.58 45.17 45.58 88,863 +0.44(+0.97%)
Jun 26, 2020 45.73 45.73 45.09 45.15 179,162 -0.66(-1.44%)
Jun 25, 2020 45.26 45.84 45.08 45.81 78,132 +0.51(+1.12%)
Jun 24, 2020 45.91 45.96 45.13 45.30 74,650 -1.12(-2.42%)
Jun 23, 2020 46.73 46.78 46.42 46.42 56,610 +0.21(+0.46%)
Jun 22, 2020 45.97 46.24 45.80 46.21 75,747 +0.52(+1.13%)
Jun 19, 2020 46.45 46.45 45.59 45.69 115,888 -0.23(-0.50%)
Jun 18, 2020 45.79 46.01 45.71 45.92 100,301 -0.20(-0.44%)
Jun 17, 2020 46.37 46.39 46.03 46.13 173,973 +0.12(+0.25%)
Jun 16, 2020 46.36 46.42 45.66 46.01 81,566 +0.61(+1.34%)
Jun 15, 2020 44.36 45.52 44.26 45.41 88,294 +0.21(+0.46%)
Jun 12, 2020 45.61 45.67 44.63 45.20 78,850 +0.78(+1.77%)
Jun 11, 2020 45.75 45.87 44.36 44.41 141,199 -2.66(-5.65%)
Jun 10, 2020 47.31 47.43 46.89 47.08 87,616 -0.05(-0.11%)
Jun 09, 2020 46.94 47.31 46.80 47.13 92,830 -0.66(-1.38%)
Jun 08, 2020 47.41 47.79 47.16 47.79 136,721 +0.62(+1.31%)
Jun 05, 2020 47.22 47.48 47.06 47.17 132,855 +0.83(+1.79%)
Jun 04, 2020 46.27 46.61 46.24 46.34 102,320 -0.22(-0.47%)
Jun 03, 2020 46.09 46.65 46.07 46.56 130,925 +0.97(+2.13%)
Jun 02, 2020 45.38 45.60 45.33 45.60 109,197 +0.49(+1.09%)
Jun 01, 2020 44.51 45.11 44.46 45.10 121,577 +0.97(+2.20%)
May 29, 2020 44.19 44.21 43.65 44.13 153,617 -0.14(-0.32%)
May 28, 2020 44.44 44.71 44.26 44.27 83,195 +0.32(+0.72%)
May 27, 2020 43.92 43.96 43.43 43.96 105,426 +0.51(+1.18%)
May 26, 2020 43.49 43.62 43.36 43.44 121,332 +1.26(+2.99%)
May 22, 2020 42.04 42.18 41.88 42.18 133,309 -0.11(-0.25%)
May 21, 2020 42.58 42.67 42.08 42.29 112,262 -0.38(-0.89%)
May 20, 2020 42.63 42.89 42.55 42.67 144,641 +0.79(+1.89%)
May 19, 2020 42.13 42.29 41.85 41.88 122,723 -0.50(-1.19%)
May 18, 2020 41.79 42.48 41.73 42.38 146,459 +1.62(+3.98%)
May 15, 2020 40.59 40.89 40.51 40.76 166,778 +0.04(+0.09%)
May 14, 2020 40.16 40.74 39.88 40.72 238,220 -0.35(-0.86%)
May 13, 2020 41.70 41.70 40.85 41.07 124,554 -0.40(-0.96%)
May 12, 2020 42.11 42.17 41.44 41.47 141,006 -0.56(-1.32%)
May 11, 2020 41.83 42.13 41.70 42.03 289,206 -0.02(-0.04%)
May 08, 2020 41.89 42.05 41.80 42.04 100,180 +0.67(+1.62%)
May 07, 2020 41.34 41.55 41.20 41.37 195,521 +0.68(+1.67%)
May 06, 2020 41.25 41.30 40.69 40.69 310,368 -0.31(-0.75%)
May 05, 2020 41.17 41.35 40.89 41.00 209,127 +0.11(+0.26%)
May 04, 2020 40.55 40.90 40.40 40.90 182,746 +0.05(+0.13%)
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.