Skip to main content

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

65.74 +0.26 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.99 44.12 43.92 44.04 185,263 -0.24(-0.53%)
Nov 29, 2018 44.20 44.40 44.12 44.28 263,919 -0.19(-0.42%)
Nov 28, 2018 43.86 44.46 43.73 44.46 84,368 +0.64(+1.46%)
Nov 27, 2018 43.73 43.83 43.63 43.82 224,603 -0.16(-0.36%)
Nov 26, 2018 43.94 44.05 43.90 43.98 93,527 +0.54(+1.24%)
Nov 23, 2018 43.41 43.50 43.40 43.44 37,929 -0.24(-0.54%)
Nov 21, 2018 43.68 43.68 43.68 0 +0.65(+1.51%)
Nov 20, 2018 43.25 43.41 42.96 43.03 93,147 -0.83(-1.89%)
Nov 19, 2018 44.22 44.22 43.79 43.86 289,678 -0.36(-0.81%)
Nov 16, 2018 43.90 44.26 43.90 44.22 2,026,637 +0.08(+0.19%)
Nov 15, 2018 43.78 44.28 43.63 44.13 116,404 -0.07(-0.15%)
Nov 14, 2018 44.37 44.37 43.87 44.20 224,676 +0.12(+0.27%)
Nov 13, 2018 43.99 44.33 43.90 44.08 55,148 +0.20(+0.46%)
Nov 12, 2018 44.32 44.32 43.88 43.88 53,835 -0.73(-1.63%)
Nov 09, 2018 44.64 44.70 44.44 44.60 50,494 -0.36(-0.81%)
Nov 08, 2018 45.21 45.32 44.84 44.97 116,052 -0.33(-0.73%)
Nov 07, 2018 45.20 45.33 45.07 45.30 357,166 +0.49(+1.09%)
Nov 06, 2018 44.57 44.81 44.57 44.81 33,753 +0.19(+0.42%)
Nov 05, 2018 44.54 44.70 44.47 44.62 68,095 +0.00(+0.01%)
Nov 02, 2018 44.96 44.97 44.41 44.62 34,492 +0.08(+0.19%)
Nov 01, 2018 44.35 44.55 44.23 44.54 225,781 +0.56(+1.26%)
Oct 31, 2018 43.98 44.17 43.95 43.98 862,013 +0.38(+0.87%)
Oct 30, 2018 43.20 43.60 43.17 43.60 43,123 +0.68(+1.59%)
Oct 29, 2018 43.68 43.73 42.90 42.92 351,529 -0.33(-0.76%)
Oct 26, 2018 42.98 43.49 41.78 43.25 35,677 -0.22(-0.50%)
Oct 25, 2018 43.29 43.72 43.25 43.47 77,899 +0.43(+1.00%)
Oct 24, 2018 44.02 44.02 43.04 43.04 24,334 -1.27(-2.88%)
Oct 23, 2018 43.91 44.41 43.68 44.31 105,577 -0.38(-0.85%)
Oct 22, 2018 44.93 44.93 44.66 44.69 30,835 -0.22(-0.49%)
Oct 19, 2018 44.87 45.13 44.87 44.91 11,260 +0.11(+0.24%)
Oct 18, 2018 45.22 45.22 44.57 44.80 19,843 -0.58(-1.28%)
Oct 17, 2018 45.57 45.57 45.21 45.38 34,049 -0.30(-0.65%)
Oct 16, 2018 45.47 45.74 45.42 45.68 50,211 +0.67(+1.50%)
Oct 15, 2018 44.89 45.07 44.84 45.00 53,024 +0.13(+0.30%)
Oct 12, 2018 45.23 45.23 44.57 44.87 192,612 -0.05(-0.11%)
Oct 11, 2018 45.33 45.44 44.63 44.92 84,734 -0.53(-1.17%)
Oct 10, 2018 46.27 46.27 45.37 45.45 35,159 -1.05(-2.25%)
Oct 09, 2018 46.13 46.52 46.13 46.49 17,077 -0.08(-0.16%)
Oct 08, 2018 46.35 46.62 46.26 46.57 192,009 -0.33(-0.70%)
Oct 05, 2018 47.66 47.66 46.60 46.90 39,826 -0.26(-0.55%)
Oct 04, 2018 47.46 47.46 46.95 47.16 59,485 -0.57(-1.18%)
Oct 03, 2018 47.89 47.89 47.68 47.73 28,000 +0.01(+0.02%)
Oct 02, 2018 47.85 47.85 47.63 47.72 159,596 -0.36(-0.75%)
Oct 01, 2018 48.13 48.19 48.00 48.08 36,942 +0.20(+0.42%)
Sep 28, 2018 47.88 48.13 47.85 47.88 101,580 -0.37(-0.76%)
Sep 27, 2018 48.25 48.45 48.24 48.24 16,587 -0.13(-0.27%)
Sep 26, 2018 48.50 48.61 48.38 48.38 12,469 -0.05(-0.10%)
Sep 25, 2018 48.55 48.58 48.38 48.43 14,627 +0.20(+0.41%)
Sep 24, 2018 48.39 48.39 48.18 48.23 18,500 -0.18(-0.37%)
Sep 21, 2018 48.51 48.51 48.40 48.41 12,208 -0.05(-0.11%)
Sep 20, 2018 48.34 48.46 48.24 48.46 14,109 +0.54(+1.13%)
Sep 19, 2018 47.79 47.95 47.79 47.92 19,344 +0.19(+0.41%)
Sep 18, 2018 47.56 47.78 47.56 47.73 11,810 +0.51(+1.09%)
Sep 17, 2018 47.40 47.46 47.21 47.21 37,013 +0.09(+0.20%)
Sep 14, 2018 47.23 47.27 47.07 47.12 24,654 +0.03(+0.05%)
Sep 13, 2018 47.25 47.25 47.05 47.09 11,185 +0.25(+0.54%)
Sep 12, 2018 46.68 46.88 46.67 46.84 42,046 +0.25(+0.54%)
Sep 11, 2018 46.30 46.60 46.30 46.59 37,376 +0.01(+0.02%)
Sep 10, 2018 46.67 46.67 46.52 46.58 87,707 +0.36(+0.79%)
Sep 07, 2018 46.21 46.45 46.17 46.22 26,076 -0.39(-0.83%)
Sep 06, 2018 46.68 46.82 46.44 46.60 39,098 -0.17(-0.36%)
Sep 05, 2018 46.90 46.92 46.64 46.77 263,613 -0.30(-0.65%)
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.