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 (%)
Oct 30, 2020 46.45 46.48 46.04 46.48 2,521,872 -0.09(-0.19%)
Oct 29, 2020 46.44 46.76 46.19 46.57 309,137 +0.18(+0.38%)
Oct 28, 2020 46.81 46.87 46.38 46.40 146,833 -1.44(-3.00%)
Oct 27, 2020 48.14 48.15 47.80 47.83 90,172 -0.37(-0.76%)
Oct 26, 2020 48.50 48.53 47.91 48.20 56,441 -0.88(-1.80%)
Oct 23, 2020 49.13 49.13 48.86 49.08 52,503 +0.23(+0.47%)
Oct 22, 2020 48.71 48.87 48.50 48.85 46,800 +0.12(+0.26%)
Oct 21, 2020 48.93 49.13 48.72 48.72 111,237 -0.26(-0.53%)
Oct 20, 2020 49.04 49.22 48.96 48.98 48,400 +0.27(+0.56%)
Oct 19, 2020 49.19 49.20 48.66 48.71 88,318 -0.22(-0.46%)
Oct 16, 2020 48.93 49.10 48.87 48.94 36,685 +0.18(+0.37%)
Oct 15, 2020 48.37 48.78 48.37 48.76 82,927 -0.54(-1.10%)
Oct 14, 2020 49.57 49.63 49.27 49.30 60,492 -0.09(-0.18%)
Oct 13, 2020 49.55 49.55 49.29 49.39 53,296 -0.52(-1.03%)
Oct 12, 2020 49.81 49.99 49.76 49.91 53,965 +0.21(+0.43%)
Oct 09, 2020 49.56 49.71 49.49 49.69 56,654 +0.37(+0.76%)
Oct 08, 2020 49.22 49.34 49.16 49.32 54,334 +0.33(+0.67%)
Oct 07, 2020 48.93 49.03 48.82 48.99 52,269 +0.42(+0.86%)
Oct 06, 2020 49.10 49.12 48.45 48.57 234,331 -0.46(-0.95%)
Oct 05, 2020 48.73 49.03 48.73 49.03 42,723 +0.76(+1.57%)
Oct 02, 2020 47.81 48.37 47.79 48.28 62,152 -0.12(-0.24%)
Oct 01, 2020 48.37 48.39 48.11 48.39 46,569 +0.29(+0.61%)
Sep 30, 2020 48.15 48.39 47.95 48.10 114,017 -0.13(-0.28%)
Sep 29, 2020 48.34 48.45 48.12 48.23 75,796 -0.11(-0.22%)
Sep 28, 2020 48.26 48.37 48.17 48.34 237,286 +0.73(+1.54%)
Sep 25, 2020 47.09 47.63 46.92 47.61 36,348 +0.20(+0.43%)
Sep 24, 2020 47.36 47.71 47.11 47.40 59,736 -0.08(-0.17%)
Sep 23, 2020 48.18 48.20 47.42 47.48 35,427 -0.48(-0.99%)
Sep 22, 2020 47.96 48.00 47.52 47.96 39,931 +0.04(+0.08%)
Sep 21, 2020 47.94 47.98 47.44 47.92 205,899 -1.27(-2.57%)
Sep 18, 2020 49.40 49.41 49.01 49.19 188,026 -0.36(-0.72%)
Sep 17, 2020 49.14 49.54 49.09 49.54 56,675 +0.11(+0.22%)
Sep 16, 2020 49.61 49.80 49.39 49.43 51,363 +0.01(+0.02%)
Sep 15, 2020 49.60 49.61 49.36 49.43 58,387 +0.28(+0.56%)
Sep 14, 2020 49.30 49.33 49.11 49.15 57,959 +0.28(+0.57%)
Sep 11, 2020 48.96 49.01 48.63 48.87 48,353 +0.48(+0.99%)
Sep 10, 2020 49.19 49.23 48.39 48.39 36,447 -0.53(-1.08%)
Sep 09, 2020 48.79 49.12 48.75 48.92 63,810 +0.88(+1.84%)
Sep 08, 2020 48.05 48.48 47.88 48.04 491,456 -0.59(-1.21%)
Sep 04, 2020 48.78 48.89 47.79 48.62 111,963 -0.01(-0.02%)
Sep 03, 2020 49.58 49.64 48.44 48.63 93,913 -1.11(-2.22%)
Sep 02, 2020 49.47 49.80 49.30 49.74 67,855 +0.60(+1.22%)
Sep 01, 2020 49.09 49.23 48.95 49.14 53,738 +0.06(+0.13%)
Aug 31, 2020 49.33 49.46 49.08 49.08 195,074 -0.34(-0.69%)
Aug 28, 2020 49.40 49.45 49.12 49.42 62,600 +0.33(+0.67%)
Aug 27, 2020 49.60 49.60 48.90 49.09 194,795 -0.46(-0.94%)
Aug 26, 2020 49.26 49.60 49.19 49.55 427,119 +0.37(+0.76%)
Aug 25, 2020 49.42 49.42 48.95 49.18 53,265 +0.04(+0.09%)
Aug 24, 2020 49.24 49.24 48.94 49.13 72,448 +0.56(+1.16%)
Aug 21, 2020 48.28 48.58 48.22 48.57 58,898 -0.23(-0.47%)
Aug 20, 2020 48.50 48.89 48.45 48.80 52,625 -0.10(-0.20%)
Aug 19, 2020 49.35 49.37 48.86 48.90 56,596 -0.28(-0.56%)
Aug 18, 2020 49.37 49.39 48.98 49.18 189,127 +0.01(+0.02%)
Aug 17, 2020 49.03 49.17 49.02 49.17 56,359 +0.45(+0.91%)
Aug 14, 2020 48.70 48.85 48.61 48.72 49,811 -0.33(-0.67%)
Aug 13, 2020 49.19 49.31 48.90 49.05 44,852 -0.20(-0.40%)
Aug 12, 2020 49.15 49.41 49.06 49.25 56,942 +1.03(+2.14%)
Aug 11, 2020 48.87 48.87 48.21 48.21 59,834 +0.11(+0.22%)
Aug 10, 2020 47.99 48.11 47.84 48.11 80,887 +0.20(+0.41%)
Aug 07, 2020 47.70 47.93 47.64 47.91 89,189 -0.27(-0.56%)
Aug 06, 2020 47.94 48.21 47.79 48.18 77,533 +0.13(+0.28%)
Aug 05, 2020 48.21 48.38 48.00 48.04 86,250 +0.20(+0.41%)
Aug 04, 2020 47.34 47.85 47.34 47.85 95,040 +0.32(+0.68%)
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.