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

59.29 USD -1.26 (-2.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.34 60.35 59.23 59.29 173,346 -1.26(-2.08%)
Nov 27, 2020 60.31 60.55 60.28 60.55 55,700 +0.47(+0.78%)
Nov 25, 2020 59.85 60.19 59.77 60.08 126,200 -0.14(-0.23%)
Nov 24, 2020 59.82 60.24 59.78 60.22 126,433 +0.89(+1.50%)
Nov 23, 2020 59.58 59.63 59.16 59.33 58,311 +0.01(+0.02%)
Nov 20, 2020 59.16 59.38 59.11 59.32 106,100 +0.20(+0.34%)
Nov 19, 2020 58.71 59.13 58.63 59.12 114,131 +0.34(+0.58%)
Nov 18, 2020 59.16 59.33 58.76 58.78 69,601 -0.24(-0.41%)
Nov 17, 2020 58.88 59.20 58.72 59.02 123,348 -0.05(-0.08%)
Nov 16, 2020 59.07 59.07 58.80 59.07 84,529 +0.67(+1.15%)
Nov 13, 2020 57.97 58.43 57.97 58.40 73,700 +0.84(+1.46%)
Nov 12, 2020 57.99 58.13 57.46 57.56 56,713 -0.89(-1.52%)
Nov 11, 2020 58.39 58.50 58.26 58.45 39,151 +0.38(+0.65%)
Nov 10, 2020 57.97 58.30 57.94 58.07 51,744 +0.47(+0.82%)
Nov 09, 2020 58.55 58.55 57.55 57.60 65,900 +1.61(+2.88%)
Nov 06, 2020 56.13 56.24 55.94 55.99 98,900 +0.11(+0.20%)
Nov 05, 2020 55.79 55.98 55.62 55.88 103,848 +1.32(+2.42%)
Nov 04, 2020 54.28 55.03 54.22 54.56 53,814 +0.54(+1.00%)
Nov 03, 2020 53.69 54.23 53.67 54.02 96,066 +1.28(+2.43%)
Nov 02, 2020 52.66 52.75 52.36 52.74 76,015 +0.59(+1.13%)
Oct 30, 2020 52.11 52.15 51.65 52.15 2,247,900 -0.10(-0.19%)
Oct 29, 2020 52.10 52.46 51.82 52.25 275,553 +0.20(+0.38%)
Oct 28, 2020 52.51 52.58 52.03 52.05 130,882 -1.61(-3.00%)
Oct 27, 2020 54.01 54.02 53.63 53.66 80,376 -0.41(-0.76%)
Oct 26, 2020 54.41 54.45 53.75 54.07 50,310 -0.99(-1.80%)
Oct 23, 2020 55.12 55.12 54.81 55.06 46,800 +0.26(+0.47%)
Oct 22, 2020 54.65 54.83 54.42 54.80 41,716 +0.14(+0.26%)
Oct 21, 2020 54.89 55.12 54.66 54.66 99,153 -0.29(-0.53%)
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%)
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.