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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.32 47.35 47.21 47.22 411,425 -0.01(-0.02%)
Sep 28, 2017 47.26 47.27 47.22 47.23 1,664 +0.16(+0.34%)
Sep 27, 2017 47.00 47.07 47.00 47.07 368 +0.09(+0.20%)
Sep 26, 2017 47.00 47.02 46.89 46.98 4,499 -0.18(-0.38%)
Sep 25, 2017 47.22 47.22 47.11 47.16 6,075 -0.17(-0.35%)
Sep 22, 2017 47.31 47.40 47.31 47.32 6,123 +0.08(+0.16%)
Sep 21, 2017 47.16 47.29 47.16 47.25 8,684 +0.02(+0.03%)
Sep 20, 2017 47.48 47.48 47.13 47.23 4,974 -0.17(-0.35%)
Sep 19, 2017 47.36 47.40 47.32 47.40 842 +0.25(+0.53%)
Sep 18, 2017 47.24 47.24 47.15 47.15 3,633 +0.01(+0.02%)
Sep 15, 2017 47.16 47.16 47.08 47.14 7,772 +0.10(+0.21%)
Sep 14, 2017 46.96 47.04 46.96 47.04 3,044 +0.08(+0.16%)
Sep 13, 2017 47.15 47.15 46.94 46.96 5,763 -0.20(-0.43%)
Sep 12, 2017 47.97 47.97 47.16 47.16 6,653 -0.01(-0.02%)
Sep 11, 2017 47.06 47.17 47.06 47.17 97,772 +0.39(+0.84%)
Sep 08, 2017 46.80 46.81 46.78 46.78 1,320 +0.08(+0.16%)
Sep 07, 2017 46.76 46.76 46.67 46.70 8,980 +0.22(+0.47%)
Sep 06, 2017 46.37 46.51 46.26 46.49 402,376 +0.23(+0.49%)
Sep 05, 2017 46.30 46.30 46.26 46.26 958 -0.14(-0.30%)
Sep 01, 2017 46.34 46.46 46.34 46.40 5,165 +0.08(+0.17%)
Aug 31, 2017 46.12 46.34 46.12 46.32 3,908 +0.42(+0.92%)
Aug 30, 2017 45.91 45.94 45.82 45.89 6,326 -0.10(-0.21%)
Aug 29, 2017 45.91 46.08 45.91 45.99 1,164 -0.16(-0.35%)
Aug 28, 2017 46.14 46.15 46.14 46.15 815 -0.03(-0.05%)
Aug 25, 2017 46.15 46.17 46.11 46.17 1,873 +0.28(+0.60%)
Aug 24, 2017 46.02 46.02 45.90 45.90 4,262 -0.07(-0.15%)
Aug 23, 2017 45.94 45.97 45.93 45.97 2,088 +0.05(+0.11%)
Aug 22, 2017 45.92 45.92 45.91 45.92 1,157 +0.18(+0.40%)
Aug 21, 2017 45.77 45.77 45.73 45.73 1,825 -0.04(-0.08%)
Aug 18, 2017 45.69 45.83 45.64 45.77 7,138 +0.13(+0.28%)
Aug 17, 2017 45.96 45.97 45.65 45.65 3,519 -0.47(-1.02%)
Aug 16, 2017 45.96 46.12 45.96 46.12 1,944 +0.30(+0.66%)
Aug 15, 2017 45.80 45.82 45.64 45.81 15,056 -0.18(-0.38%)
Aug 14, 2017 45.91 45.99 45.91 45.99 1,137 +0.35(+0.77%)
Aug 11, 2017 45.57 45.68 45.50 45.64 5,139 +0.08(+0.18%)
Aug 10, 2017 46.00 46.00 45.55 45.55 8,421 -0.67(-1.46%)
Aug 09, 2017 46.09 46.25 46.09 46.23 3,808 -0.09(-0.19%)
Aug 08, 2017 46.49 46.49 46.32 46.32 13,331 -0.14(-0.30%)
Aug 07, 2017 46.45 46.51 46.43 46.46 5,004 -0.05(-0.10%)
Aug 04, 2017 46.45 46.52 46.45 46.51 598 +0.05(+0.11%)
Aug 03, 2017 46.56 46.56 46.46 46.46 14,525 -0.05(-0.10%)
Aug 01, 2017 46.50 29 +0.26(+0.56%)
Jul 31, 2017 46.16 46.24 46.11 46.24 17,250 +0.17(+0.36%)
Jul 28, 2017 46.03 46.09 46.03 46.07 82,487 +0.03(+0.05%)
Jul 27, 2017 46.28 46.28 46.05 46.05 4,208 +0.07(+0.15%)
Jul 26, 2017 45.98 45.98 45.98 45.98 459,957 +0.05(+0.11%)
Jul 25, 2017 46.08 46.08 45.93 45.93 858,003 +0.07(+0.16%)
Jul 24, 2017 45.92 45.86 45.75 45.86 38,779 -0.07(-0.15%)
Jul 21, 2017 45.92 45.95 45.76 45.92 212,365 -0.22(-0.49%)
Jul 20, 2017 46.02 46.15 46.02 46.15 5,593 +0.20(+0.44%)
Jul 19, 2017 45.94 45.94 45.94 45.94 1,195 +0.26(+0.56%)
Jul 18, 2017 45.67 45.73 45.67 45.69 1,220 -0.08(-0.16%)
Jul 14, 2017 45.76 45.76 45.76 0 +0.44(+0.96%)
Jul 13, 2017 45.32 45.33 45.32 45.33 853 +0.01(+0.02%)
Jul 12, 2017 45.26 45.39 45.24 45.32 15,184 +0.55(+1.23%)
Jul 11, 2017 44.73 44.77 44.73 44.77 1,332 +0.03(+0.08%)
Jul 10, 2017 44.73 44.73 44.73 44.73 345 -0.02(-0.04%)
Jul 07, 2017 44.62 44.76 44.56 44.75 1,372 +0.08(+0.19%)
Jul 06, 2017 44.67 44.67 44.66 44.66 739 -1.07(-2.35%)
Jul 03, 2017 45.74 8 +0.75(+1.66%)
Jun 30, 2017 44.99 44.99 44.99 44.99 122 +0.06(+0.13%)
Jun 29, 2017 45.04 45.04 44.90 44.93 1,671 -0.38(-0.83%)
Jun 28, 2017 45.13 45.31 45.13 45.31 1,210 +0.32(+0.71%)
Jun 27, 2017 44.99 44.99 44.99 44.99 507 +0.08(+0.19%)
Jun 23, 2017 44.91 22 +0.10(+0.23%)
Jun 22, 2017 44.81 44.81 44.81 44.81 728 +0.07(+0.16%)
Jun 21, 2017 44.75 44.75 44.73 44.73 1,314 -0.28(-0.63%)
Jun 20, 2017 45.02 45.02 45.02 45.02 122 -0.10(-0.23%)
Jun 19, 2017 45.19 45.19 45.12 45.12 2,074 +0.51(+1.15%)
Jun 15, 2017 44.61 132 -0.37(-0.83%)
Jun 14, 2017 45.20 45.21 44.98 44.98 2,758 -0.14(-0.30%)
Jun 13, 2017 45.09 45.12 45.09 45.12 1,420 +0.39(+0.88%)
Jun 12, 2017 44.81 44.81 44.65 44.72 1,231 -0.16(-0.35%)
Jun 09, 2017 44.87 44.88 44.84 44.88 950 -0.10(-0.22%)
Jun 08, 2017 45.00 45.01 44.98 44.98 1,704 -0.22(-0.48%)
Jun 06, 2017 45.19 112 -0.13(-0.29%)
Jun 05, 2017 45.30 45.33 45.30 45.33 5,248 -0.15(-0.33%)
Jun 02, 2017 45.36 45.48 45.36 45.48 1,147 +0.41(+0.92%)
Jun 01, 2017 45.04 45.06 45.04 45.06 1,649 +0.32(+0.72%)
May 31, 2017 44.74 44.74 44.74 44.74 342 +0.05(+0.11%)
May 30, 2017 44.64 44.70 44.64 44.69 2,906 -0.01(-0.02%)
May 26, 2017 44.68 44.70 44.66 44.70 366 -0.13(-0.30%)
May 25, 2017 44.81 44.85 44.81 44.83 2,839 -0.06(-0.13%)
May 24, 2017 44.70 44.89 44.69 44.89 4,258 +0.10(+0.22%)
May 23, 2017 44.79 44.79 44.79 44.79 357 -0.01(-0.02%)
May 22, 2017 44.79 44.80 44.79 44.80 2,303 +0.11(+0.24%)
May 19, 2017 44.69 44.69 44.69 44.69 361 +0.48(+1.10%)
May 18, 2017 44.17 44.22 44.13 44.20 6,556 +0.07(+0.16%)
May 17, 2017 44.45 44.45 44.13 44.13 4,286 -0.50(-1.11%)
May 16, 2017 44.66 44.66 44.63 44.63 616 +0.51(+1.15%)
May 12, 2017 44.12 94 +0.21(+0.47%)
May 11, 2017 43.93 43.93 43.88 43.92 2,214 -0.12(-0.26%)
May 10, 2017 44.03 44.03 44.03 44.03 4,381 +0.09(+0.21%)
May 09, 2017 44.08 44.08 43.94 43.94 3,278 -0.18(-0.41%)
May 08, 2017 44.12 44.12 44.12 44.12 285 -0.21(-0.47%)
May 05, 2017 44.23 44.33 44.23 44.33 535 +0.50(+1.13%)
May 04, 2017 43.83 43.83 43.83 43.83 699 +0.12(+0.27%)
May 02, 2017 43.72 49 +0.17(+0.39%)
May 01, 2017 43.55 43.57 43.49 43.55 2,205 +0.15(+0.36%)
Apr 28, 2017 43.40 43.40 43.39 43.39 1,277 +0.22(+0.51%)
Apr 24, 2017 43.17 25 +0.94(+2.24%)
Apr 21, 2017 42.23 42.23 42.22 42.23 1,382 -0.07(-0.18%)
Apr 20, 2017 42.33 42.33 42.30 42.30 1,328 +0.13(+0.31%)
Apr 19, 2017 42.17 42.17 42.17 42.17 218 +0.14(+0.34%)
Apr 18, 2017 42.03 42.03 42.03 42.03 253 -0.27(-0.65%)
Apr 17, 2017 42.30 42.30 42.30 42.30 999 +0.20(+0.47%)
Apr 13, 2017 42.14 42.14 42.09 42.10 2,895 -0.17(-0.41%)
Apr 12, 2017 42.28 42.28 42.28 42.28 1,067 +0.15(+0.35%)
Apr 10, 2017 42.13 42.13 42.13 0 -0.09(-0.22%)
Apr 05, 2017 42.22 42.22 42.22 0 +0.13(+0.31%)
Apr 03, 2017 42.09 4 -0.26(-0.62%)
Mar 31, 2017 42.39 42.39 42.35 42.35 865 -0.10(-0.23%)
Mar 29, 2017 42.45 84 +0.24(+0.57%)
Mar 27, 2017 42.21 54 -0.02(-0.04%)
Mar 24, 2017 42.27 42.27 42.22 42.23 2,070 +0.21(+0.49%)
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.