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

64.82 +0.69 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.48 56.48 56.48 83,521 -0.42(-0.74%)
Dec 30, 2020 57.07 57.25 56.90 56.90 83,521 +0.05(+0.08%)
Dec 29, 2020 57.15 57.15 56.77 56.86 48,612 +0.37(+0.65%)
Dec 28, 2020 56.59 56.67 56.36 56.49 45,773 +0.36(+0.64%)
Dec 24, 2020 56.07 56.13 55.97 56.13 37,645 +0.09(+0.16%)
Dec 23, 2020 55.91 56.10 55.90 56.04 87,028 +0.58(+1.04%)
Dec 22, 2020 55.45 55.50 55.26 55.46 52,167 -0.13(-0.23%)
Dec 21, 2020 54.91 55.67 54.75 55.59 317,860 -0.64(-1.14%)
Dec 18, 2020 56.51 56.51 56.15 56.23 1,757,214 -0.28(-0.50%)
Dec 17, 2020 56.55 56.70 56.47 56.52 388,285 +0.45(+0.80%)
Dec 16, 2020 56.04 56.18 55.83 56.07 3,557,876 +0.13(+0.23%)
Dec 15, 2020 55.58 55.94 55.48 55.94 95,723 +0.60(+1.09%)
Dec 14, 2020 55.73 55.78 55.29 55.34 63,645 +0.06(+0.10%)
Dec 11, 2020 55.16 55.28 54.98 55.28 134,031 -0.20(-0.36%)
Dec 10, 2020 55.10 55.55 55.08 55.48 37,331 +0.08(+0.15%)
Dec 09, 2020 55.66 55.66 55.02 55.40 260,852 +0.08(+0.15%)
Dec 08, 2020 55.07 55.36 55.00 55.31 77,263 +0.16(+0.30%)
Dec 07, 2020 55.22 55.37 55.03 55.15 138,705 -0.38(-0.69%)
Dec 04, 2020 55.43 55.60 55.43 55.53 116,822 +0.43(+0.77%)
Dec 03, 2020 55.16 55.34 55.04 55.11 205,307 +0.13(+0.23%)
Dec 02, 2020 54.72 55.02 54.72 54.98 47,911 -0.02(-0.03%)
Dec 01, 2020 54.65 55.00 54.64 55.00 122,870 +1.25(+2.33%)
Nov 30, 2020 54.70 54.71 53.69 53.75 191,224 -1.14(-2.08%)
Nov 27, 2020 54.67 54.89 54.64 54.89 61,444 +0.43(+0.78%)
Nov 25, 2020 54.25 54.56 54.18 54.46 139,216 -0.13(-0.23%)
Nov 24, 2020 54.23 54.61 54.19 54.59 139,473 +0.81(+1.50%)
Nov 23, 2020 54.01 54.05 53.63 53.78 64,325 +0.01(+0.02%)
Nov 20, 2020 53.63 53.83 53.58 53.77 117,042 +0.18(+0.34%)
Nov 19, 2020 53.22 53.60 53.15 53.59 125,902 +0.31(+0.58%)
Nov 18, 2020 53.63 53.78 53.27 53.28 76,779 -0.22(-0.41%)
Nov 17, 2020 53.38 53.67 53.23 53.50 136,069 -0.05(-0.08%)
Nov 16, 2020 53.55 53.55 53.30 53.55 93,247 +0.61(+1.15%)
Nov 13, 2020 52.55 52.97 52.55 52.94 81,301 +0.76(+1.46%)
Nov 12, 2020 52.57 52.70 52.09 52.18 62,562 -0.81(-1.52%)
Nov 11, 2020 52.93 53.03 52.81 52.99 43,188 +0.34(+0.65%)
Nov 10, 2020 52.55 52.85 52.52 52.64 57,080 +0.43(+0.82%)
Nov 09, 2020 53.08 53.08 52.17 52.21 72,696 +1.46(+2.88%)
Nov 06, 2020 50.88 50.98 50.71 50.76 109,100 +0.10(+0.20%)
Nov 05, 2020 50.57 50.75 50.42 50.66 114,558 +1.20(+2.42%)
Nov 04, 2020 49.21 49.89 49.15 49.46 59,364 +0.49(+1.00%)
Nov 03, 2020 48.67 49.16 48.65 48.97 105,974 +1.16(+2.43%)
Nov 02, 2020 47.74 47.82 47.46 47.81 83,855 +0.53(+1.13%)
Oct 30, 2020 47.24 47.27 46.83 47.27 2,479,744 -0.09(-0.19%)
Oct 29, 2020 47.23 47.56 46.98 47.36 303,973 +0.18(+0.38%)
Oct 28, 2020 47.60 47.66 47.17 47.18 144,380 -1.46(-3.00%)
Oct 27, 2020 48.96 48.97 48.62 48.64 88,665 -0.37(-0.76%)
Oct 26, 2020 49.32 49.36 48.72 49.01 55,498 -0.90(-1.80%)
Oct 23, 2020 49.97 49.97 49.69 49.91 51,626 +0.24(+0.47%)
Oct 22, 2020 49.54 49.70 49.33 49.68 46,018 +0.13(+0.26%)
Oct 21, 2020 49.76 49.97 49.55 49.55 109,379 -0.27(-0.53%)
Oct 20, 2020 49.88 50.06 49.79 49.82 47,591 +0.28(+0.56%)
Oct 19, 2020 50.02 50.04 49.49 49.54 86,843 -0.23(-0.46%)
Oct 16, 2020 49.76 49.94 49.70 49.77 36,072 +0.18(+0.37%)
Oct 15, 2020 49.20 49.61 49.19 49.59 81,541 -0.55(-1.10%)
Oct 14, 2020 50.41 50.47 50.10 50.14 59,482 -0.09(-0.18%)
Oct 13, 2020 50.39 50.39 50.13 50.23 52,405 -0.52(-1.03%)
Oct 12, 2020 50.66 50.84 50.60 50.75 53,064 +0.22(+0.43%)
Oct 09, 2020 50.40 50.56 50.33 50.54 55,708 +0.38(+0.76%)
Oct 08, 2020 50.06 50.17 49.99 50.16 53,427 +0.34(+0.67%)
Oct 07, 2020 49.76 49.87 49.65 49.82 51,396 +0.43(+0.86%)
Oct 06, 2020 49.93 49.96 49.28 49.40 230,416 -0.47(-0.95%)
Oct 05, 2020 49.56 49.87 49.56 49.87 42,009 +0.77(+1.57%)
Oct 02, 2020 48.62 49.19 48.60 49.10 61,113 -0.12(-0.24%)
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.