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 (%)
Jul 31, 2018 49.38 49.47 49.19 49.24 91,007 -0.01(-0.03%)
Jul 30, 2018 49.42 49.44 49.26 49.26 9,365 -0.02(-0.04%)
Jul 27, 2018 49.40 49.49 49.18 49.28 4,194 +0.12(+0.24%)
Jul 26, 2018 49.18 49.28 49.16 49.16 6,502 -0.28(-0.57%)
Jul 25, 2018 49.01 49.44 48.87 49.44 11,917 +0.43(+0.88%)
Jul 24, 2018 49.02 49.27 48.98 49.01 198,461 +0.35(+0.72%)
Jul 23, 2018 48.71 48.71 48.65 48.66 11,548 -0.07(-0.14%)
Jul 20, 2018 48.73 48.77 48.69 48.73 6,160 +0.25(+0.51%)
Jul 19, 2018 48.36 48.52 48.30 48.48 10,589 -0.13(-0.26%)
Jul 18, 2018 48.55 48.66 48.50 48.61 2,316 +0.02(+0.04%)
Jul 17, 2018 48.43 48.69 48.43 48.59 9,718 +0.04(+0.09%)
Jul 16, 2018 48.61 48.61 48.46 48.55 1,723 +0.02(+0.04%)
Jul 13, 2018 48.39 48.54 48.39 48.53 5,369 +0.15(+0.32%)
Jul 12, 2018 48.34 48.44 48.34 48.38 2,692 +0.34(+0.71%)
Jul 11, 2018 48.28 48.39 47.97 48.03 8,620 -0.84(-1.72%)
Jul 10, 2018 48.81 48.91 48.81 48.88 10,570 +0.09(+0.18%)
Jul 09, 2018 48.79 48.82 48.70 48.79 72,527 +0.33(+0.67%)
Jul 06, 2018 48.23 48.47 48.22 48.46 9,771 +0.33(+0.68%)
Jul 05, 2018 48.09 48.16 47.91 48.14 47,952 +0.54(+1.14%)
Jul 03, 2018 47.60 47.60 47.60 0 +0.06(+0.13%)
Jul 02, 2018 47.37 47.54 47.37 47.54 4,900 -0.52(-1.09%)
Jun 29, 2018 48.03 48.22 48.00 48.06 4,600 +0.40(+0.85%)
Jun 28, 2018 47.45 47.71 47.40 47.66 20,033 +0.09(+0.20%)
Jun 27, 2018 48.01 48.15 47.47 47.56 34,689 -0.39(-0.82%)
Jun 26, 2018 47.98 48.08 47.92 47.96 9,655 +0.03(+0.07%)
Jun 25, 2018 48.23 48.23 47.82 47.92 9,125 -0.74(-1.52%)
Jun 22, 2018 48.65 48.74 48.52 48.66 28,296 +0.58(+1.21%)
Jun 21, 2018 48.28 48.28 48.06 48.08 9,255 -0.35(-0.73%)
Jun 20, 2018 48.50 48.50 48.30 48.43 7,460 +0.13(+0.27%)
Jun 19, 2018 48.11 48.32 47.98 48.30 6,706 -0.52(-1.06%)
Jun 18, 2018 48.59 48.82 48.59 48.82 8,634 -0.33(-0.67%)
Jun 15, 2018 49.48 48.97 49.15 51,868 -0.34(-0.68%)
Jun 14, 2018 49.58 49.64 49.48 49.48 2,774 +0.09(+0.19%)
Jun 13, 2018 49.67 49.69 49.37 49.39 10,765 -0.04(-0.09%)
Jun 12, 2018 49.68 49.68 49.40 49.43 20,069 -0.35(-0.71%)
Jun 11, 2018 49.58 49.85 49.58 49.79 5,985 +0.29(+0.58%)
Jun 08, 2018 49.36 49.50 49.27 49.50 7,103 +0.10(+0.20%)
Jun 07, 2018 49.70 49.70 49.37 49.40 29,268 -0.25(-0.51%)
Jun 06, 2018 49.69 49.36 49.65 72,202 +0.42(+0.86%)
Jun 05, 2018 49.27 49.27 49.18 49.23 6,092 -0.05(-0.10%)
Jun 04, 2018 49.43 49.49 49.26 49.28 5,813 +0.20(+0.41%)
Jun 01, 2018 49.05 49.12 49.00 49.08 5,350 +0.40(+0.83%)
May 31, 2018 48.86 48.86 48.63 48.67 56,038 -0.29(-0.59%)
May 30, 2018 48.53 49.01 48.53 48.96 28,188 +0.67(+1.40%)
May 29, 2018 48.47 48.59 48.12 48.29 5,273 -0.92(-1.86%)
May 25, 2018 49.20 49.20 49.20 0 -0.33(-0.67%)
May 24, 2018 49.59 49.59 49.40 49.53 2,233 -0.16(-0.32%)
May 23, 2018 49.58 49.69 49.48 49.69 6,528 -0.47(-0.94%)
May 22, 2018 50.34 50.37 50.16 50.17 13,571 -0.09(-0.18%)
May 21, 2018 50.14 50.25 50.12 50.25 27,714 +0.37(+0.74%)
May 18, 2018 49.89 49.91 49.74 49.89 8,466 -0.13(-0.26%)
May 17, 2018 50.00 50.12 49.98 50.01 8,268 +0.01(+0.02%)
May 16, 2018 49.89 50.03 49.85 50.01 4,570 +0.12(+0.24%)
May 15, 2018 49.75 50.00 49.69 49.89 12,468 -0.40(-0.80%)
May 14, 2018 50.34 50.40 50.29 50.29 5,795 +0.12(+0.24%)
May 11, 2018 50.18 50.22 50.12 50.17 11,728 +0.17(+0.34%)
May 10, 2018 49.88 50.04 49.81 50.00 14,791 +0.29(+0.58%)
May 09, 2018 49.52 49.77 49.52 49.71 4,083 +0.15(+0.31%)
May 08, 2018 49.42 49.57 49.42 49.56 4,663 +0.04(+0.09%)
May 07, 2018 49.65 49.69 49.52 49.52 4,919 +0.00(+0.00%)
May 04, 2018 49.04 49.55 49.04 49.52 78,366 +0.16(+0.33%)
May 03, 2018 49.42 49.47 49.12 49.35 249,924 -0.02(-0.04%)
May 02, 2018 49.60 49.68 49.37 49.37 10,728 +0.05(+0.10%)
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.