Skip to main content

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

65.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.48 48.48 48.48 0 +0.08(+0.17%)
Dec 28, 2017 48.53 48.57 48.38 48.39 382,564 +0.05(+0.10%)
Dec 27, 2017 48.40 48.47 48.34 48.34 5,464 +0.07(+0.15%)
Dec 26, 2017 48.18 48.35 48.18 48.27 4,261 +0.11(+0.22%)
Dec 22, 2017 48.23 48.23 48.09 48.16 25,076 -0.05(-0.10%)
Dec 21, 2017 48.10 48.28 48.10 48.21 7,514 +0.22(+0.47%)
Dec 20, 2017 48.14 48.14 47.97 47.99 7,059 -0.08(-0.17%)
Dec 19, 2017 48.14 48.14 47.99 48.07 1,256,917 -0.08(-0.16%)
Dec 18, 2017 48.07 48.29 48.07 48.15 168,591 +0.61(+1.28%)
Dec 15, 2017 47.64 47.64 47.50 47.54 3,986 -0.07(-0.16%)
Dec 14, 2017 47.77 47.82 47.61 47.61 58,217 -0.17(-0.35%)
Dec 13, 2017 47.79 47.90 47.60 47.78 64,958 +0.19(+0.40%)
Dec 12, 2017 47.59 47.76 47.59 47.59 14,821 -0.09(-0.19%)
Dec 11, 2017 47.68 47.73 47.65 47.68 6,766 +0.06(+0.12%)
Dec 08, 2017 47.56 47.64 47.50 47.62 18,901 +0.31(+0.65%)
Dec 07, 2017 47.27 47.48 47.27 47.31 16,684 +0.06(+0.12%)
Dec 06, 2017 47.23 47.34 47.21 47.26 4,923 -0.15(-0.31%)
Dec 05, 2017 47.54 47.59 47.38 47.40 20,819 +0.01(+0.02%)
Dec 04, 2017 47.73 47.77 47.40 47.40 39,726 -0.25(-0.53%)
Dec 01, 2017 47.69 47.75 47.61 47.65 85,417 -0.05(-0.11%)
Nov 30, 2017 47.81 47.89 47.69 47.70 27,527 +0.08(+0.17%)
Nov 29, 2017 47.83 47.83 47.59 47.62 1,379,995 -0.17(-0.36%)
Nov 28, 2017 47.70 47.83 47.65 47.79 26,847 +0.16(+0.33%)
Nov 27, 2017 47.82 47.89 47.59 47.64 33,920 -0.25(-0.52%)
Nov 24, 2017 47.88 47.92 47.86 47.88 3,424 +0.33(+0.69%)
Nov 22, 2017 47.61 47.62 47.42 47.55 55,725 +0.17(+0.35%)
Nov 21, 2017 47.31 47.44 47.31 47.39 9,077 +0.34(+0.72%)
Nov 20, 2017 47.08 47.16 47.03 47.05 13,087 +0.11(+0.23%)
Nov 17, 2017 46.94 47.03 46.94 46.94 13,197 -0.16(-0.33%)
Nov 16, 2017 47.00 47.12 47.00 47.10 9,883 +0.38(+0.81%)
Nov 15, 2017 46.48 46.72 46.48 46.72 2,303 -0.19(-0.40%)
Nov 14, 2017 46.84 46.95 46.80 46.91 4,467 +0.00(+0.00%)
Nov 13, 2017 46.69 46.97 46.69 46.91 11,320 -0.27(-0.58%)
Nov 10, 2017 47.18 47.21 47.05 47.18 8,876 -0.13(-0.28%)
Nov 09, 2017 47.12 47.31 47.04 47.31 12,834 -0.26(-0.54%)
Nov 08, 2017 47.49 47.61 47.49 47.57 9,116 +0.16(+0.33%)
Nov 07, 2017 47.46 47.48 47.33 47.41 6,970 -0.10(-0.21%)
Nov 06, 2017 47.40 47.54 47.36 47.51 20,741 +0.05(+0.10%)
Nov 03, 2017 47.51 47.51 47.38 47.46 2,369 +0.02(+0.05%)
Nov 02, 2017 47.41 47.44 47.41 47.44 8,523 +0.06(+0.12%)
Nov 01, 2017 47.56 47.58 47.38 47.38 109,345 -0.05(-0.10%)
Oct 31, 2017 47.28 47.43 47.12 47.43 14,654,299 +0.31(+0.65%)
Oct 30, 2017 47.06 47.12 47.03 47.12 2,765 +0.19(+0.40%)
Oct 27, 2017 46.77 46.93 46.76 46.93 2,306 +0.07(+0.16%)
Oct 26, 2017 46.98 47.01 46.86 46.86 5,811 +0.00(+0.00%)
Oct 25, 2017 47.07 47.07 46.79 46.86 2,637 -0.25(-0.53%)
Oct 24, 2017 47.06 47.11 47.06 47.11 3,335 +0.13(+0.28%)
Oct 23, 2017 47.04 47.04 46.97 46.97 3,916 -0.11(-0.23%)
Oct 20, 2017 47.11 47.11 46.97 47.08 4,471 +0.05(+0.11%)
Oct 19, 2017 47.01 47.07 47.01 47.03 1,170 -0.18(-0.38%)
Oct 18, 2017 47.18 47.25 47.18 47.21 5,286 +0.13(+0.28%)
Oct 17, 2017 47.14 47.14 47.06 47.08 8,563 -0.19(-0.40%)
Oct 16, 2017 47.26 47.31 47.26 47.27 1,885 -0.04(-0.09%)
Oct 13, 2017 47.32 47.38 47.23 47.31 27,632 +0.25(+0.53%)
Oct 12, 2017 46.95 47.07 46.95 47.07 848 +0.04(+0.09%)
Oct 11, 2017 46.95 47.05 46.95 47.03 2,290 +0.21(+0.44%)
Oct 10, 2017 46.79 46.82 46.76 46.82 5,950 +0.31(+0.67%)
Oct 09, 2017 46.55 46.55 46.50 46.51 2,370 +0.00(+0.00%)
Oct 06, 2017 46.39 46.51 46.39 46.51 1,915 -0.06(-0.12%)
Oct 05, 2017 46.44 46.56 46.44 46.56 19,979 +0.04(+0.09%)
Oct 03, 2017 46.52 9 +0.14(+0.30%)
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.