Skip to main content

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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.68 55.77 54.87 55.12 276,867 -1.12(-1.99%)
Jan 28, 2021 56.02 56.57 56.02 56.24 114,311 +0.48(+0.86%)
Jan 27, 2021 56.13 56.36 55.62 55.76 113,576 -1.41(-2.46%)
Jan 26, 2021 57.21 57.22 56.98 57.17 163,875 +0.10(+0.17%)
Jan 25, 2021 56.74 57.07 56.39 57.07 1,568,567 -0.12(-0.20%)
Jan 22, 2021 56.99 57.26 56.96 57.19 89,773 -0.32(-0.56%)
Jan 21, 2021 57.54 57.54 57.18 57.51 784,682 +0.08(+0.14%)
Jan 20, 2021 57.13 57.46 57.07 57.43 97,400 +0.41(+0.73%)
Jan 19, 2021 57.03 57.07 56.80 57.02 237,593 +0.42(+0.75%)
Jan 15, 2021 56.79 56.88 56.32 56.59 61,476 -0.87(-1.52%)
Jan 14, 2021 57.26 57.66 57.26 57.47 48,874 +0.38(+0.66%)
Jan 13, 2021 57.04 57.20 56.99 57.09 50,126 -0.06(-0.11%)
Jan 12, 2021 56.87 57.19 56.70 57.15 75,717 +0.31(+0.54%)
Jan 11, 2021 56.63 57.06 56.63 56.84 79,030 -0.78(-1.36%)
Jan 08, 2021 57.58 57.63 57.07 57.63 79,897 +0.47(+0.82%)
Jan 07, 2021 56.98 57.24 56.97 57.16 73,062 +0.10(+0.17%)
Jan 06, 2021 56.58 57.34 56.58 57.06 94,805 +0.59(+1.05%)
Jan 05, 2021 56.02 56.57 56.02 56.47 99,291 +0.68(+1.22%)
Jan 04, 2021 56.62 56.62 55.60 55.79 82,396 +0.25(+0.45%)
Dec 31, 2020 55.54 55.54 55.54 84,938 -0.41(-0.74%)
Dec 30, 2020 56.11 56.30 55.95 55.95 84,938 +0.05(+0.08%)
Dec 29, 2020 56.20 56.20 55.83 55.91 49,437 +0.36(+0.65%)
Dec 28, 2020 55.65 55.72 55.42 55.55 46,550 +0.35(+0.64%)
Dec 24, 2020 55.13 55.20 55.03 55.20 38,284 +0.09(+0.16%)
Dec 23, 2020 54.98 55.17 54.97 55.11 88,505 +0.57(+1.04%)
Dec 22, 2020 54.52 54.57 54.34 54.54 53,053 -0.13(-0.23%)
Dec 21, 2020 54.00 54.75 53.83 54.66 323,255 -0.63(-1.14%)
Dec 18, 2020 55.57 55.57 55.21 55.29 1,787,042 -0.28(-0.50%)
Dec 17, 2020 55.61 55.75 55.53 55.57 394,875 +0.44(+0.80%)
Dec 16, 2020 55.11 55.24 54.90 55.13 3,618,268 +0.13(+0.23%)
Dec 15, 2020 54.66 55.01 54.55 55.01 97,348 +0.59(+1.09%)
Dec 14, 2020 54.80 54.84 54.37 54.41 64,725 +0.06(+0.10%)
Dec 11, 2020 54.24 54.36 54.06 54.36 136,306 -0.20(-0.36%)
Dec 10, 2020 54.18 54.62 54.16 54.55 37,965 +0.08(+0.15%)
Dec 09, 2020 54.73 54.73 54.10 54.47 265,281 +0.08(+0.15%)
Dec 08, 2020 54.15 54.44 54.08 54.39 78,575 +0.16(+0.30%)
Dec 07, 2020 54.30 54.44 54.12 54.23 141,060 -0.37(-0.69%)
Dec 04, 2020 54.51 54.68 54.51 54.61 118,805 +0.42(+0.77%)
Dec 03, 2020 54.24 54.42 54.12 54.19 208,792 +0.12(+0.23%)
Dec 02, 2020 53.80 54.10 53.80 54.06 48,724 -0.02(-0.03%)
Dec 01, 2020 53.74 54.08 53.73 54.08 124,956 +1.23(+2.33%)
Nov 30, 2020 53.79 53.79 52.80 52.85 194,471 -1.12(-2.08%)
Nov 27, 2020 53.76 53.97 53.73 53.97 62,488 +0.42(+0.78%)
Nov 25, 2020 53.35 53.65 53.28 53.55 141,579 -0.12(-0.23%)
Nov 24, 2020 53.32 53.70 53.29 53.68 141,841 +0.79(+1.50%)
Nov 23, 2020 53.11 53.15 52.73 52.88 65,417 +0.01(+0.02%)
Nov 20, 2020 52.73 52.93 52.69 52.88 119,030 +0.18(+0.34%)
Nov 19, 2020 52.33 52.71 52.26 52.70 128,039 +0.30(+0.58%)
Nov 18, 2020 52.73 52.88 52.38 52.39 78,083 -0.21(-0.41%)
Nov 17, 2020 52.48 52.77 52.34 52.61 138,380 -0.04(-0.08%)
Nov 16, 2020 52.65 52.65 52.41 52.65 94,830 +0.60(+1.15%)
Nov 13, 2020 51.67 52.08 51.67 52.06 82,681 +0.75(+1.46%)
Nov 12, 2020 51.69 51.82 51.22 51.31 63,624 -0.79(-1.52%)
Nov 11, 2020 52.05 52.15 51.93 52.10 43,922 +0.34(+0.65%)
Nov 10, 2020 51.67 51.97 51.65 51.76 58,049 +0.42(+0.82%)
Nov 09, 2020 52.19 52.19 51.30 51.34 73,931 +1.44(+2.88%)
Nov 06, 2020 50.03 50.13 49.86 49.91 110,952 +0.10(+0.20%)
Nov 05, 2020 49.73 49.90 49.58 49.81 116,503 +1.18(+2.42%)
Nov 04, 2020 48.38 49.05 48.33 48.63 60,372 +0.48(+1.00%)
Nov 03, 2020 47.86 48.34 47.84 48.15 107,773 +1.14(+2.43%)
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.