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

68.89 USD -0.87 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.12 68.32 67.89 68.04 188,826 -0.37(-0.54%)
Jul 29, 2021 68.46 68.55 68.37 68.41 119,163 +0.49(+0.72%)
Jul 28, 2021 67.61 68.01 67.50 67.92 208,088 +0.31(+0.46%)
Jul 27, 2021 67.56 67.62 67.28 67.61 102,775 -0.24(-0.35%)
Jul 26, 2021 67.62 67.85 67.62 67.85 91,020 +0.10(+0.15%)
Jul 23, 2021 67.72 67.82 67.56 67.75 92,352 +0.47(+0.70%)
Jul 22, 2021 67.48 67.50 67.10 67.28 90,051 +0.06(+0.09%)
Jul 21, 2021 66.62 67.24 66.60 67.22 96,925 +1.06(+1.60%)
Jul 20, 2021 65.47 66.27 65.37 66.16 144,381 +0.58(+0.88%)
Jul 19, 2021 65.77 65.83 65.26 65.58 122,812 -1.27(-1.90%)
Jul 16, 2021 67.40 67.40 66.76 66.85 128,451 -0.57(-0.85%)
Jul 15, 2021 67.39 67.55 67.14 67.42 125,338 -0.65(-0.95%)
Jul 14, 2021 68.23 68.23 67.98 68.07 108,483 +0.13(+0.19%)
Jul 13, 2021 68.06 68.16 67.85 67.94 336,281 -0.36(-0.53%)
Jul 12, 2021 68.05 68.34 68.01 68.30 77,049 +0.22(+0.32%)
Jul 09, 2021 67.58 68.08 67.52 68.08 126,550 +1.21(+1.81%)
Jul 08, 2021 66.71 66.99 66.53 66.87 86,491 -0.91(-1.34%)
Jul 07, 2021 67.74 67.87 67.47 67.78 422,379 +0.30(+0.44%)
Jul 06, 2021 67.94 67.94 67.21 67.48 64,314 -0.40(-0.59%)
Jul 02, 2021 67.73 67.91 67.53 67.88 88,778 +0.26(+0.38%)
Jul 01, 2021 67.48 67.64 67.31 67.62 949,620 +0.17(+0.25%)
Jun 30, 2021 67.36 67.57 67.17 67.45 177,070 -0.49(-0.72%)
Jun 29, 2021 68.03 68.09 67.85 67.94 82,532 +0.01(+0.01%)
Jun 28, 2021 68.14 68.15 67.82 67.93 66,639 -0.45(-0.66%)
Jun 25, 2021 68.35 68.39 68.21 68.38 75,715 +0.17(+0.25%)
Jun 24, 2021 68.07 68.21 68.01 68.21 147,768 +0.61(+0.90%)
Jun 23, 2021 67.91 67.97 67.51 67.60 100,247 -0.39(-0.57%)
Jun 22, 2021 67.70 68.10 67.57 67.99 103,444 +0.09(+0.13%)
Jun 21, 2021 67.31 67.95 67.20 67.90 131,086 +0.90(+1.34%)
Jun 18, 2021 67.14 67.25 66.90 67.00 258,991 -1.28(-1.87%)
Jun 17, 2021 68.39 68.53 68.01 68.28 207,571 -0.60(-0.87%)
Jun 16, 2021 69.35 69.44 68.67 68.88 229,447 -0.46(-0.66%)
Jun 15, 2021 69.34 69.35 69.18 69.34 142,769 +0.02(+0.03%)
Jun 14, 2021 69.14 69.32 69.11 69.32 210,675 +0.11(+0.16%)
Jun 11, 2021 69.14 69.21 68.97 69.21 103,658 +0.14(+0.20%)
Jun 10, 2021 68.97 69.15 68.87 69.07 102,272 -0.68(-0.97%)
Jun 09, 2021 69.96 69.98 69.72 69.75 140,785 -0.18(-0.26%)
Jun 08, 2021 70.10 70.10 69.84 69.93 134,355 -0.06(-0.09%)
Jun 07, 2021 69.96 70.03 69.83 69.99 106,907 +0.19(+0.27%)
Jun 04, 2021 69.64 69.82 69.58 69.80 131,014 +0.62(+0.90%)
Jun 03, 2021 69.12 69.24 68.97 69.18 139,562 -0.37(-0.53%)
Jun 02, 2021 69.45 69.63 69.35 69.55 115,280 +0.22(+0.32%)
Jun 01, 2021 69.62 69.64 69.27 69.33 168,704 +0.31(+0.45%)
May 28, 2021 69.03 69.28 69.02 69.02 203,977 +0.13(+0.19%)
May 27, 2021 68.85 69.00 68.71 68.89 229,041 +0.17(+0.25%)
May 26, 2021 68.65 68.81 68.61 68.72 87,887 -0.01(-0.01%)
May 25, 2021 68.94 68.97 68.61 68.73 132,675 +0.00(+0.00%)
May 24, 2021 68.50 68.83 68.46 68.73 71,074 +0.42(+0.61%)
May 21, 2021 68.46 68.48 68.08 68.31 58,909 +0.02(+0.03%)
May 20, 2021 67.81 68.35 67.77 68.29 94,290 +0.95(+1.41%)
May 19, 2021 67.10 67.60 66.78 67.34 116,309 -0.62(-0.91%)
May 18, 2021 68.28 68.36 67.96 67.96 99,184 +0.21(+0.31%)
May 17, 2021 67.48 67.77 67.43 67.75 108,265 -0.10(-0.15%)
May 14, 2021 67.34 67.88 67.34 67.85 157,655 +1.09(+1.63%)
May 13, 2021 66.32 66.86 66.30 66.76 208,112 +0.44(+0.66%)
May 12, 2021 66.92 67.17 66.15 66.32 1,271,572 -1.08(-1.60%)
May 11, 2021 67.05 67.56 66.98 67.40 108,651 -0.81(-1.19%)
May 10, 2021 68.84 68.84 68.20 68.21 2,260,702 -0.35(-0.51%)
May 07, 2021 67.95 68.61 67.95 68.56 82,752 +0.79(+1.17%)
May 06, 2021 67.38 67.81 67.15 67.77 134,844 +0.47(+0.70%)
May 05, 2021 67.21 67.43 67.01 67.30 75,347 +0.89(+1.34%)
May 04, 2021 66.69 66.77 66.06 66.41 129,233 -0.95(-1.41%)
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.