Skip to main content

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

65.28 -0.58 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.37 50.37 49.83 50.03 116,633 -0.81(-1.59%)
Jan 30, 2020 50.48 50.84 50.35 50.84 55,618 +0.00(+0.00%)
Jan 29, 2020 50.94 51.03 50.81 50.84 65,423 -0.02(-0.03%)
Jan 28, 2020 50.60 50.92 50.55 50.86 34,334 +0.40(+0.79%)
Jan 27, 2020 50.42 50.64 50.25 50.46 122,809 -0.94(-1.83%)
Jan 24, 2020 51.79 51.79 51.26 51.40 133,538 -0.18(-0.34%)
Jan 23, 2020 51.64 51.64 51.26 51.58 128,256 -0.11(-0.22%)
Jan 22, 2020 51.85 51.85 51.66 51.69 107,191 +0.04(+0.09%)
Jan 21, 2020 51.79 51.91 51.43 51.65 2,146,940 -0.36(-0.69%)
Jan 17, 2020 51.94 52.01 51.83 52.01 92,013 +0.22(+0.43%)
Jan 16, 2020 51.69 51.81 51.53 51.79 76,054 +0.15(+0.29%)
Jan 15, 2020 51.56 51.69 51.54 51.64 146,863 +0.13(+0.26%)
Jan 14, 2020 51.45 51.67 51.43 51.51 100,843 -0.05(-0.10%)
Jan 13, 2020 51.36 51.56 51.26 51.56 55,664 +0.26(+0.50%)
Jan 10, 2020 51.46 51.50 51.24 51.31 115,271 -0.24(-0.46%)
Jan 09, 2020 51.39 51.54 51.33 51.54 88,536 +0.19(+0.38%)
Jan 08, 2020 51.16 51.47 51.16 51.35 73,322 +0.16(+0.31%)
Jan 07, 2020 51.30 51.37 51.17 51.19 109,444 -0.15(-0.29%)
Jan 06, 2020 51.11 51.39 51.11 51.34 193,936 +0.13(+0.26%)
Jan 03, 2020 51.09 51.42 51.09 51.21 126,163 -0.45(-0.87%)
Jan 02, 2020 51.69 51.73 51.48 51.66 208,276 +0.39(+0.76%)
Dec 31, 2019 51.16 51.34 51.04 51.27 229,295 +0.18(+0.34%)
Dec 30, 2019 51.44 51.47 51.07 51.09 48,346 -0.26(-0.50%)
Dec 27, 2019 51.51 51.51 51.34 51.35 84,184 +0.06(+0.12%)
Dec 26, 2019 51.13 51.29 51.12 51.29 51,369 +0.36(+0.71%)
Dec 24, 2019 51.05 51.07 50.93 50.93 21,216 -0.19(-0.36%)
Dec 23, 2019 51.00 51.11 50.95 51.11 161,073 +0.23(+0.45%)
Dec 20, 2019 51.06 51.12 50.88 50.88 2,367,043 -0.12(-0.24%)
Dec 19, 2019 50.90 51.01 50.86 51.01 37,825 +0.07(+0.14%)
Dec 18, 2019 51.00 51.00 50.89 50.94 159,406 -0.11(-0.22%)
Dec 17, 2019 51.08 51.16 51.03 51.05 46,563 -0.30(-0.58%)
Dec 16, 2019 51.25 51.37 51.09 51.35 129,237 +0.58(+1.14%)
Dec 13, 2019 50.70 50.97 50.59 50.77 73,813 +0.30(+0.60%)
Dec 12, 2019 50.10 50.49 50.07 50.47 75,836 +0.30(+0.59%)
Dec 11, 2019 49.90 50.19 49.90 50.18 66,393 +0.30(+0.61%)
Dec 10, 2019 49.83 50.00 49.73 49.87 90,894 -0.03(-0.05%)
Dec 09, 2019 50.02 50.10 49.85 49.90 143,091 -0.12(-0.24%)
Dec 06, 2019 50.06 50.13 50.02 50.02 87,380 +0.30(+0.61%)
Dec 05, 2019 49.82 49.82 49.63 49.72 70,697 -0.08(-0.16%)
Dec 04, 2019 49.62 49.79 49.62 49.79 70,488 +0.50(+1.02%)
Dec 03, 2019 49.06 49.31 48.95 49.29 76,493 -0.16(-0.32%)
Dec 02, 2019 49.70 49.70 49.28 49.45 75,091 -0.30(-0.61%)
Nov 29, 2019 49.77 49.84 49.72 49.75 30,813 -0.29(-0.57%)
Nov 27, 2019 49.97 50.06 49.94 50.04 24,144 +0.10(+0.21%)
Nov 26, 2019 49.85 49.95 49.84 49.93 1,430,757 +0.01(+0.02%)
Nov 25, 2019 49.78 49.92 49.77 49.92 29,765 +0.39(+0.79%)
Nov 22, 2019 49.63 49.71 49.46 49.53 1,585,729 +0.03(+0.05%)
Nov 21, 2019 49.50 49.56 49.39 49.51 29,499 -0.02(-0.04%)
Nov 20, 2019 49.57 49.68 49.40 49.52 79,875 -0.29(-0.58%)
Nov 19, 2019 50.01 50.01 49.73 49.81 64,460 -0.02(-0.05%)
Nov 18, 2019 49.74 49.93 49.70 49.84 39,547 +0.01(+0.02%)
Nov 15, 2019 49.65 49.83 49.65 49.83 22,420 +0.30(+0.60%)
Nov 14, 2019 49.41 49.54 49.34 49.53 137,936 -0.14(-0.28%)
Nov 13, 2019 49.43 49.67 49.40 49.67 149,957 -0.09(-0.17%)
Nov 12, 2019 49.75 49.89 49.69 49.76 76,060 +0.01(+0.02%)
Nov 11, 2019 49.58 49.78 49.58 49.75 25,649 -0.02(-0.05%)
Nov 08, 2019 49.69 49.78 49.65 49.77 42,770 -0.12(-0.23%)
Nov 07, 2019 49.91 49.98 49.85 49.89 59,610 +0.15(+0.30%)
Nov 06, 2019 49.68 49.75 49.60 49.74 46,271 +0.05(+0.11%)
Nov 05, 2019 49.70 49.82 49.58 49.69 61,322 -0.04(-0.07%)
Nov 04, 2019 49.83 49.85 49.65 49.72 167,708 +0.23(+0.46%)
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.