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

54.89 USD -0.06 (-0.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 55.02 55.22 54.93 54.95 43,142 +0.30(+0.56%)
Oct 19, 2020 55.18 55.20 54.59 54.65 78,724 -0.25(-0.46%)
Oct 16, 2020 54.89 55.09 54.82 54.90 32,700 +0.20(+0.37%)
Oct 15, 2020 54.27 54.73 54.26 54.70 73,918 -0.61(-1.10%)
Oct 14, 2020 55.61 55.67 55.27 55.31 53,921 -0.10(-0.18%)
Oct 13, 2020 55.59 55.59 55.29 55.41 47,506 -0.58(-1.03%)
Oct 12, 2020 55.88 56.08 55.82 55.99 48,103 +0.24(+0.43%)
Oct 09, 2020 55.60 55.77 55.52 55.75 50,500 +0.42(+0.76%)
Oct 08, 2020 55.22 55.35 55.15 55.33 48,432 +0.37(+0.67%)
Oct 07, 2020 54.89 55.01 54.77 54.96 46,591 +0.47(+0.86%)
Oct 06, 2020 55.08 55.11 54.36 54.49 208,874 -0.52(-0.95%)
Oct 05, 2020 54.67 55.01 54.67 55.01 38,082 +0.85(+1.57%)
Oct 02, 2020 53.64 54.27 53.61 54.16 55,400 -0.13(-0.24%)
Oct 01, 2020 54.26 54.29 53.98 54.29 41,510 +0.33(+0.61%)
Sep 30, 2020 54.02 54.29 53.79 53.96 101,631 -0.15(-0.28%)
Sep 29, 2020 54.23 54.35 53.99 54.11 67,562 -0.12(-0.22%)
Sep 28, 2020 54.14 54.27 54.04 54.23 211,508 +0.82(+1.54%)
Sep 25, 2020 52.83 53.43 52.64 53.41 32,400 +0.23(+0.43%)
Sep 24, 2020 53.13 53.53 52.85 53.18 53,247 -0.09(-0.17%)
Sep 23, 2020 54.05 54.07 53.20 53.27 31,579 -0.53(-0.99%)
Sep 22, 2020 53.81 53.85 53.31 53.80 35,593 +0.05(+0.08%)
Sep 21, 2020 53.78 53.83 53.23 53.76 183,531 -1.42(-2.57%)
Sep 18, 2020 55.42 55.43 54.98 55.18 167,600 -0.40(-0.72%)
Sep 17, 2020 55.13 55.58 55.07 55.58 50,518 +0.12(+0.22%)
Sep 16, 2020 55.66 55.87 55.41 55.46 45,783 +0.01(+0.02%)
Sep 15, 2020 55.65 55.66 55.38 55.45 52,044 +0.31(+0.56%)
Sep 14, 2020 55.31 55.34 55.09 55.14 51,663 +0.31(+0.57%)
Sep 11, 2020 54.93 54.98 54.56 54.83 43,100 +0.54(+0.99%)
Sep 10, 2020 55.19 55.23 54.29 54.29 32,488 -0.59(-1.08%)
Sep 09, 2020 54.74 55.11 54.69 54.88 56,878 +0.99(+1.84%)
Sep 08, 2020 53.91 54.39 53.71 53.89 438,065 -0.66(-1.21%)
Sep 04, 2020 54.73 54.84 53.62 54.55 99,800 -0.01(-0.02%)
Sep 03, 2020 55.62 55.69 54.34 54.56 83,711 -1.24(-2.22%)
Sep 02, 2020 55.50 55.87 55.31 55.80 60,484 +0.67(+1.22%)
Sep 01, 2020 55.07 55.23 54.92 55.13 47,900 +0.07(+0.13%)
Aug 31, 2020 55.34 55.49 55.06 55.06 173,882 -0.38(-0.69%)
Aug 28, 2020 55.42 55.48 55.11 55.44 55,800 +0.37(+0.67%)
Aug 27, 2020 55.64 55.64 54.86 55.07 173,633 -0.52(-0.94%)
Aug 26, 2020 55.26 55.65 55.19 55.59 380,718 +0.42(+0.76%)
Aug 25, 2020 55.44 55.44 54.92 55.17 47,479 +0.05(+0.09%)
Aug 24, 2020 55.24 55.24 54.91 55.12 64,578 +0.63(+1.16%)
Aug 21, 2020 54.16 54.50 54.10 54.49 52,500 -0.26(-0.47%)
Aug 20, 2020 54.41 54.85 54.36 54.75 46,908 -0.11(-0.20%)
Aug 19, 2020 55.37 55.39 54.82 54.86 50,448 -0.31(-0.56%)
Aug 18, 2020 55.39 55.41 54.95 55.17 168,581 +0.01(+0.02%)
Aug 17, 2020 55.01 55.16 54.99 55.16 50,237 +0.50(+0.91%)
Aug 14, 2020 54.63 54.80 54.53 54.66 44,400 -0.37(-0.67%)
Aug 13, 2020 55.18 55.32 54.86 55.03 39,980 -0.22(-0.40%)
Aug 12, 2020 55.14 55.43 55.04 55.25 50,756 +1.16(+2.14%)
Aug 11, 2020 54.83 54.83 54.09 54.09 53,334 +0.12(+0.22%)
Aug 10, 2020 53.84 53.97 53.67 53.97 72,100 +0.22(+0.41%)
Aug 07, 2020 53.51 53.77 53.44 53.75 79,500 -0.30(-0.56%)
Aug 06, 2020 53.78 54.09 53.61 54.05 69,110 +0.15(+0.28%)
Aug 05, 2020 54.09 54.28 53.85 53.90 76,880 +0.22(+0.41%)
Aug 04, 2020 53.11 53.68 53.11 53.68 84,715 +0.36(+0.68%)
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.