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 (%)
Nov 30, 2020 53.77 53.78 52.78 52.83 194,525 -1.12(-2.08%)
Nov 27, 2020 53.74 53.96 53.72 53.96 62,505 +0.42(+0.78%)
Nov 25, 2020 53.33 53.64 53.26 53.54 141,619 -0.12(-0.23%)
Nov 24, 2020 53.31 53.68 53.27 53.66 141,880 +0.79(+1.50%)
Nov 23, 2020 53.09 53.14 52.72 52.87 65,435 +0.01(+0.02%)
Nov 20, 2020 52.72 52.91 52.67 52.86 119,063 +0.18(+0.34%)
Nov 19, 2020 52.32 52.69 52.25 52.68 128,075 +0.30(+0.58%)
Nov 18, 2020 52.72 52.87 52.36 52.38 78,104 -0.21(-0.41%)
Nov 17, 2020 52.47 52.75 52.32 52.59 138,418 -0.04(-0.08%)
Nov 16, 2020 52.64 52.64 52.40 52.64 94,856 +0.60(+1.15%)
Nov 13, 2020 51.66 52.07 51.66 52.04 82,704 +0.75(+1.46%)
Nov 12, 2020 51.68 51.80 51.20 51.29 63,642 -0.79(-1.52%)
Nov 11, 2020 52.03 52.13 51.92 52.09 43,934 +0.34(+0.65%)
Nov 10, 2020 51.66 51.95 51.63 51.75 58,066 +0.42(+0.82%)
Nov 09, 2020 52.18 52.18 51.28 51.33 73,951 +1.43(+2.88%)
Nov 06, 2020 50.02 50.11 49.84 49.89 110,983 +0.10(+0.20%)
Nov 05, 2020 49.72 49.89 49.56 49.80 116,536 +1.18(+2.42%)
Nov 04, 2020 48.37 49.04 48.32 48.62 60,388 +0.48(+1.00%)
Nov 03, 2020 47.84 48.33 47.83 48.14 107,803 +1.14(+2.43%)
Nov 02, 2020 46.93 47.01 46.66 47.00 85,302 +0.53(+1.13%)
Oct 30, 2020 46.44 46.47 46.03 46.47 2,522,546 -0.09(-0.19%)
Oct 29, 2020 46.43 46.75 46.18 46.56 309,219 +0.18(+0.38%)
Oct 28, 2020 46.79 46.86 46.37 46.38 146,873 -1.43(-3.00%)
Oct 27, 2020 48.13 48.14 47.79 47.82 90,196 -0.37(-0.76%)
Oct 26, 2020 48.49 48.52 47.90 48.18 56,456 -0.88(-1.80%)
Oct 23, 2020 49.12 49.12 48.84 49.07 52,517 +0.23(+0.47%)
Oct 22, 2020 48.70 48.86 48.49 48.83 46,812 +0.12(+0.26%)
Oct 21, 2020 48.91 49.12 48.71 48.71 111,267 -0.26(-0.53%)
Oct 20, 2020 49.03 49.21 48.95 48.97 48,413 +0.27(+0.56%)
Oct 19, 2020 49.17 49.19 48.65 48.70 88,342 -0.22(-0.46%)
Oct 16, 2020 48.91 49.09 48.85 48.92 36,695 +0.18(+0.37%)
Oct 15, 2020 48.36 48.77 48.35 48.74 82,949 -0.54(-1.10%)
Oct 14, 2020 49.56 49.61 49.25 49.29 60,509 -0.09(-0.18%)
Oct 13, 2020 49.54 49.54 49.27 49.38 53,310 -0.52(-1.03%)
Oct 12, 2020 49.80 49.97 49.74 49.89 53,980 +0.21(+0.43%)
Oct 09, 2020 49.55 49.70 49.48 49.68 56,670 +0.37(+0.76%)
Oct 08, 2020 49.21 49.32 49.15 49.31 54,349 +0.33(+0.67%)
Oct 07, 2020 48.91 49.02 48.80 48.98 52,283 +0.42(+0.86%)
Oct 06, 2020 49.08 49.11 48.44 48.56 234,394 -0.46(-0.95%)
Oct 05, 2020 48.72 49.02 48.72 49.02 42,734 +0.76(+1.57%)
Oct 02, 2020 47.80 48.36 47.77 48.26 62,168 -0.12(-0.24%)
Oct 01, 2020 48.35 48.38 48.10 48.38 46,581 +0.29(+0.61%)
Sep 30, 2020 48.14 48.38 47.94 48.09 114,048 -0.13(-0.28%)
Sep 29, 2020 48.33 48.43 48.11 48.22 75,816 -0.11(-0.22%)
Sep 28, 2020 48.25 48.36 48.16 48.33 237,349 +0.73(+1.54%)
Sep 25, 2020 47.08 47.61 46.91 47.59 36,358 +0.21(+0.43%)
Sep 24, 2020 47.35 47.70 47.10 47.39 59,752 -0.08(-0.17%)
Sep 23, 2020 48.17 48.18 47.41 47.47 35,437 -0.48(-0.99%)
Sep 22, 2020 47.95 47.99 47.51 47.95 39,941 +0.04(+0.08%)
Sep 21, 2020 47.92 47.97 47.43 47.91 205,954 -1.27(-2.57%)
Sep 18, 2020 49.39 49.40 48.99 49.17 188,077 -0.36(-0.72%)
Sep 17, 2020 49.13 49.53 49.07 49.53 56,690 +0.11(+0.22%)
Sep 16, 2020 49.60 49.79 49.38 49.42 51,376 +0.01(+0.02%)
Sep 15, 2020 49.59 49.60 49.35 49.41 58,402 +0.28(+0.56%)
Sep 14, 2020 49.29 49.31 49.09 49.14 57,975 +0.28(+0.57%)
Sep 11, 2020 48.95 48.99 48.62 48.86 48,365 +0.48(+0.99%)
Sep 10, 2020 49.18 49.22 48.38 48.38 36,457 -0.53(-1.07%)
Sep 09, 2020 48.78 49.11 48.74 48.90 63,827 +0.88(+1.84%)
Sep 08, 2020 48.04 48.46 47.86 48.02 491,587 -0.59(-1.21%)
Sep 04, 2020 48.77 48.87 47.78 48.61 111,993 -0.01(-0.02%)
Sep 03, 2020 49.56 49.63 48.42 48.62 93,938 -1.10(-2.22%)
Sep 02, 2020 49.46 49.79 49.29 49.72 67,873 +0.60(+1.22%)
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.