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

68.56 USD +0.79 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 67.95 68.61 67.95 68.56 82,752 +0.79(+1.17%)
May 06, 2021 67.38 67.81 67.15 67.77 134,844 +0.47(+0.70%)
May 05, 2021 67.21 67.43 67.01 67.30 75,347 +0.89(+1.34%)
May 04, 2021 66.69 66.77 66.06 66.41 129,233 -0.95(-1.41%)
May 03, 2021 67.19 67.44 67.07 67.36 209,446 +0.82(+1.23%)
Apr 30, 2021 67.12 67.21 66.39 66.54 1,754,000 -0.99(-1.47%)
Apr 29, 2021 67.76 67.76 67.12 67.53 189,594 -0.01(-0.01%)
Apr 28, 2021 67.23 67.66 67.23 67.54 102,450 +0.24(+0.36%)
Apr 27, 2021 67.17 67.33 67.10 67.30 89,013 -0.20(-0.30%)
Apr 26, 2021 67.39 67.53 67.39 67.50 160,118 +0.16(+0.24%)
Apr 23, 2021 66.94 67.49 66.90 67.34 2,565,600 +0.63(+0.94%)
Apr 22, 2021 67.06 67.08 66.57 66.71 128,924 -0.18(-0.27%)
Apr 21, 2021 66.09 66.91 66.08 66.89 598,663 +0.63(+0.95%)
Apr 20, 2021 66.72 66.72 66.08 66.26 465,542 -1.18(-1.75%)
Apr 19, 2021 67.67 67.67 67.28 67.44 2,044,471 -0.17(-0.25%)
Apr 16, 2021 67.40 67.62 67.28 67.61 105,700 +0.47(+0.70%)
Apr 15, 2021 67.04 67.16 67.00 67.14 123,560 +0.50(+0.75%)
Apr 14, 2021 66.62 66.84 66.57 66.64 228,272 +0.07(+0.11%)
Apr 13, 2021 66.32 66.59 66.26 66.57 147,531 +0.38(+0.57%)
Apr 12, 2021 66.26 66.29 66.07 66.19 127,750 -0.33(-0.50%)
Apr 09, 2021 66.29 66.53 66.27 66.52 511,500 +0.17(+0.26%)
Apr 08, 2021 66.23 66.37 66.08 66.35 120,251 +0.38(+0.58%)
Apr 07, 2021 65.88 66.03 65.79 65.97 139,801 +0.16(+0.24%)
Apr 06, 2021 65.73 65.93 65.66 65.81 183,925 -0.64(-0.96%)
Apr 05, 2021 66.03 66.47 65.93 66.45 163,192 +0.91(+1.39%)
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.