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 (%)
Mar 31, 2023 57.48 57.73 57.45 57.61 606,997 +0.29(+0.50%)
Mar 30, 2023 57.35 57.39 57.19 57.33 349,214 +0.64(+1.13%)
Mar 29, 2023 56.58 56.71 56.46 56.69 472,283 +0.69(+1.22%)
Mar 28, 2023 55.89 56.11 55.86 56.00 393,645 +0.08(+0.14%)
Mar 27, 2023 55.87 56.00 55.62 55.93 1,004,877 +0.49(+0.88%)
Mar 24, 2023 55.21 55.47 54.90 55.44 531,142 -0.18(-0.33%)
Mar 23, 2023 56.03 56.41 55.36 55.62 553,691 +0.08(+0.14%)
Mar 22, 2023 55.89 56.48 55.55 55.55 447,700 -0.30(-0.53%)
Mar 21, 2023 55.82 55.93 55.54 55.84 327,517 +0.76(+1.38%)
Mar 20, 2023 54.77 55.22 54.74 55.08 577,405 +0.79(+1.46%)
Mar 17, 2023 54.45 54.55 54.05 54.29 615,124 -0.62(-1.13%)
Mar 16, 2023 53.82 54.91 53.76 54.91 659,094 +0.78(+1.44%)
Mar 15, 2023 53.78 54.18 53.41 54.13 804,792 -1.64(-2.94%)
Mar 14, 2023 55.61 55.81 55.37 55.77 473,474 +0.67(+1.21%)
Mar 13, 2023 54.87 55.53 54.73 55.10 698,284 -0.33(-0.60%)
Mar 10, 2023 56.08 56.19 55.41 55.43 1,130,910 -0.65(-1.16%)
Mar 09, 2023 56.66 56.83 56.00 56.08 410,167 -0.44(-0.78%)
Mar 08, 2023 56.42 56.73 56.34 56.52 563,838 +0.25(+0.44%)
Mar 07, 2023 57.19 57.19 56.18 56.27 468,784 -1.02(-1.78%)
Mar 06, 2023 57.31 57.50 57.20 57.29 304,517 -0.10(-0.18%)
Mar 03, 2023 56.92 57.46 56.78 57.39 391,837 +0.77(+1.36%)
Mar 02, 2023 56.14 56.66 56.11 56.62 354,307 +0.10(+0.17%)
Mar 01, 2023 56.62 56.70 56.29 56.53 556,443 +0.34(+0.61%)
Feb 28, 2023 56.43 56.54 56.18 56.18 505,032 -0.40(-0.71%)
Feb 27, 2023 56.56 56.72 56.39 56.58 955,172 +0.64(+1.14%)
Feb 24, 2023 56.01 56.03 55.67 55.95 324,941 -0.85(-1.49%)
Feb 23, 2023 56.71 56.87 56.29 56.79 354,181 +0.32(+0.57%)
Feb 22, 2023 56.73 56.81 56.38 56.47 430,449 -0.36(-0.64%)
Feb 21, 2023 57.12 57.27 56.78 56.83 454,563 -0.69(-1.19%)
Feb 17, 2023 57.16 57.57 57.03 57.52 325,412 +0.09(+0.15%)
Feb 16, 2023 57.23 57.78 57.15 57.43 395,246 -0.30(-0.53%)
Feb 15, 2023 57.38 57.74 57.24 57.74 283,287 -0.26(-0.44%)
Feb 14, 2023 57.61 58.23 57.44 57.99 415,710 +0.10(+0.16%)
Feb 13, 2023 57.42 57.90 57.38 57.90 670,399 +0.52(+0.91%)
Feb 10, 2023 57.40 57.42 57.12 57.38 332,809 -0.20(-0.35%)
Feb 09, 2023 58.34 58.35 57.45 57.58 515,277 +0.05(+0.08%)
Feb 08, 2023 57.77 57.84 57.39 57.53 460,394 -0.32(-0.56%)
Feb 07, 2023 57.11 57.92 56.96 57.85 400,764 +0.50(+0.86%)
Feb 06, 2023 57.39 57.50 57.09 57.36 290,250 -0.56(-0.97%)
Feb 03, 2023 57.85 58.38 57.80 57.92 926,049 -0.60(-1.03%)
Feb 02, 2023 58.76 58.79 58.18 58.52 537,103 -0.02(-0.03%)
Feb 01, 2023 58.02 58.78 57.59 58.54 628,577 +0.45(+0.77%)
Jan 31, 2023 57.54 58.09 57.43 58.09 1,708,623 +0.40(+0.69%)
Jan 30, 2023 57.89 58.10 57.66 57.69 767,642 -0.41(-0.71%)
Jan 27, 2023 57.87 58.23 57.81 58.10 279,345 -0.09(-0.15%)
Jan 26, 2023 58.20 58.21 57.70 58.19 565,485 +0.10(+0.16%)
Jan 25, 2023 57.58 58.13 57.46 58.09 466,417 +0.32(+0.56%)
Jan 24, 2023 57.52 57.85 57.30 57.77 524,535 -0.03(-0.05%)
Jan 23, 2023 57.37 57.83 57.30 57.79 1,789,042 +0.24(+0.41%)
Jan 20, 2023 56.98 57.56 56.84 57.56 5,107,727 +0.54(+0.95%)
Jan 19, 2023 56.89 57.13 56.66 57.01 13,570,771 -0.05(-0.08%)
Jan 18, 2023 57.85 57.97 57.03 57.06 7,973,494 -0.24(-0.42%)
Jan 17, 2023 57.29 57.49 57.14 57.30 843,861 +0.20(+0.35%)
Jan 13, 2023 56.53 57.11 56.53 57.10 530,868 +0.29(+0.50%)
Jan 12, 2023 56.46 56.89 55.89 56.81 679,621 +0.87(+1.55%)
Jan 11, 2023 55.83 55.98 55.66 55.95 605,523 +0.37(+0.67%)
Jan 10, 2023 55.38 55.57 55.21 55.57 718,932 +0.13(+0.24%)
Jan 09, 2023 55.66 55.96 55.40 55.44 854,008 +0.22(+0.40%)
Jan 06, 2023 54.15 55.25 53.84 55.22 645,738 +1.38(+2.57%)
Jan 05, 2023 53.86 54.03 53.72 53.84 357,754 -0.56(-1.03%)
Jan 04, 2023 54.42 54.55 54.08 54.40 614,456 +0.73(+1.37%)
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.