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

60.08 USD -0.14 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.13 50.16 49.52 50.07 135,400 -0.16(-0.32%)
May 28, 2020 50.42 50.73 50.22 50.23 73,329 +0.36(+0.72%)
May 27, 2020 49.83 49.87 49.27 49.87 92,924 +0.58(+1.18%)
May 26, 2020 49.34 49.49 49.19 49.29 106,944 +1.43(+2.99%)
May 22, 2020 47.70 47.86 47.51 47.86 117,500 -0.12(-0.25%)
May 21, 2020 48.31 48.41 47.74 47.98 98,949 -0.43(-0.89%)
May 20, 2020 48.37 48.66 48.28 48.41 127,489 +0.90(+1.89%)
May 19, 2020 47.80 47.97 47.48 47.51 108,170 -0.57(-1.19%)
May 18, 2020 47.41 48.19 47.34 48.08 129,091 +1.84(+3.98%)
May 15, 2020 46.05 46.39 45.96 46.24 147,000 +0.04(+0.09%)
May 14, 2020 45.56 46.22 45.25 46.20 209,970 -0.40(-0.86%)
May 13, 2020 47.31 47.31 46.35 46.60 109,784 -0.45(-0.96%)
May 12, 2020 47.78 47.84 47.02 47.05 124,285 -0.63(-1.32%)
May 11, 2020 47.46 47.80 47.31 47.68 254,910 -0.02(-0.04%)
May 08, 2020 47.53 47.71 47.42 47.70 88,300 +0.76(+1.62%)
May 07, 2020 46.90 47.14 46.74 46.94 172,335 +0.77(+1.67%)
May 06, 2020 46.80 46.86 46.17 46.17 273,562 -0.35(-0.75%)
May 05, 2020 46.71 46.91 46.39 46.52 184,327 +0.12(+0.26%)
May 04, 2020 46.01 46.40 45.83 46.40 161,075 +0.06(+0.13%)
May 01, 2020 46.60 46.69 46.20 46.34 311,800 -1.10(-2.32%)
Apr 30, 2020 47.70 47.74 47.13 47.44 924,349 -0.95(-1.96%)
Apr 29, 2020 48.09 48.51 47.99 48.39 144,019 +1.29(+2.74%)
Apr 28, 2020 47.60 47.62 47.07 47.10 137,655 +0.43(+0.92%)
Apr 27, 2020 46.38 46.74 46.30 46.67 126,162 +0.60(+1.30%)
Apr 24, 2020 45.92 46.13 45.60 46.07 180,800 +0.52(+1.14%)
Apr 23, 2020 45.77 46.37 45.43 45.55 152,179 -0.01(-0.02%)
Apr 22, 2020 45.66 45.77 45.40 45.56 169,785 +0.80(+1.79%)
Apr 21, 2020 45.08 45.48 44.71 44.76 289,976 -1.06(-2.31%)
Apr 20, 2020 45.84 46.47 45.65 45.82 544,175 -0.58(-1.24%)
Apr 17, 2020 46.23 46.43 45.87 46.40 420,900 +1.22(+2.69%)
Apr 16, 2020 45.38 45.38 44.74 45.18 1,259,138 +0.03(+0.07%)
Apr 15, 2020 45.16 45.40 44.91 45.15 569,121 -1.49(-3.19%)
Apr 14, 2020 46.56 46.87 46.35 46.64 250,397 +0.88(+1.92%)
Apr 13, 2020 46.09 46.09 45.42 45.76 347,266 -0.44(-0.95%)
Apr 09, 2020 45.86 46.37 45.74 46.20 279,000 +0.98(+2.17%)
Apr 08, 2020 44.89 45.32 44.50 45.22 253,393 +0.46(+1.03%)
Apr 07, 2020 45.91 46.16 44.58 44.76 379,615 +0.36(+0.81%)
Apr 06, 2020 43.70 44.57 43.58 44.40 320,335 +2.15(+5.09%)
Apr 03, 2020 42.50 42.65 41.92 42.25 892,400 -0.80(-1.86%)
Apr 02, 2020 42.44 43.31 42.25 43.05 243,952 +0.76(+1.80%)
Apr 01, 2020 42.90 43.33 42.29 42.29 594,456 -2.02(-4.56%)
Mar 31, 2020 43.99 44.78 43.82 44.31 781,096 -0.09(-0.20%)
Mar 30, 2020 43.81 44.59 43.51 44.40 1,594,963 +0.75(+1.72%)
Mar 27, 2020 43.40 44.43 43.05 43.65 301,400 -1.35(-3.00%)
Mar 26, 2020 43.51 45.00 43.47 45.00 419,060 +1.87(+4.34%)
Mar 25, 2020 42.22 44.05 41.60 43.13 1,126,824 +1.45(+3.47%)
Mar 24, 2020 41.06 42.69 40.67 41.68 1,231,168 +3.19(+8.30%)
Mar 23, 2020 39.02 39.50 38.10 38.49 1,674,686 -0.43(-1.10%)
Mar 20, 2020 40.27 40.81 38.79 38.92 2,676,000 -0.48(-1.22%)
Mar 19, 2020 38.70 40.37 38.31 39.40 2,235,832 +0.43(+1.10%)
Mar 18, 2020 38.80 39.84 37.69 38.97 2,202,852 -2.26(-5.48%)
Mar 17, 2020 40.18 41.47 39.29 41.23 769,499 +1.63(+4.12%)
Mar 16, 2020 38.87 41.12 37.70 39.60 1,589,142 -4.56(-10.33%)
Mar 13, 2020 44.29 44.54 41.30 44.16 3,249,900 +2.56(+6.15%)
Mar 12, 2020 43.43 43.60 41.26 41.60 1,795,952 -5.39(-11.47%)
Mar 11, 2020 48.00 48.21 46.57 46.99 1,579,480 -2.46(-4.97%)
Mar 10, 2020 49.39 49.45 47.74 49.45 2,470,993 +1.87(+3.93%)
Mar 09, 2020 48.42 49.04 47.42 47.58 594,005 -4.34(-8.36%)
Mar 06, 2020 51.83 52.11 51.40 51.92 229,100 -0.82(-1.55%)
Mar 05, 2020 52.94 53.24 52.49 52.74 131,742 -1.44(-2.66%)
Mar 04, 2020 53.55 54.18 53.15 54.18 224,608 +1.58(+3.00%)
Mar 03, 2020 53.57 53.88 52.29 52.60 224,555 -0.54(-1.02%)
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.