Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 53.55 53.73 53.25 53.35 925,320 -0.50(-0.92%)
Dec 29, 2022 53.58 53.96 53.51 53.85 708,114 +0.85(+1.60%)
Dec 28, 2022 53.70 53.83 52.98 53.00 810,269 -0.55(-1.03%)
Dec 27, 2022 53.57 53.75 53.41 53.55 1,010,572 +0.11(+0.21%)
Dec 23, 2022 53.14 53.51 53.05 53.44 1,258,427 +0.19(+0.36%)
Dec 22, 2022 53.48 53.48 52.75 53.25 852,761 -0.42(-0.78%)
Dec 21, 2022 53.45 53.83 53.39 53.67 703,630 +0.54(+1.02%)
Dec 20, 2022 52.98 53.34 52.91 53.12 987,385 +0.21(+0.40%)
Dec 19, 2022 53.27 53.28 52.75 52.91 847,433 -0.16(-0.31%)
Dec 16, 2022 53.12 53.32 52.83 53.07 873,969 -0.47(-0.87%)
Dec 15, 2022 54.26 54.28 53.33 53.54 1,312,028 -1.37(-2.50%)
Dec 14, 2022 55.03 55.39 54.53 54.91 1,018,324 -0.06(-0.10%)
Dec 13, 2022 55.71 55.80 54.79 54.97 991,365 +0.77(+1.43%)
Dec 12, 2022 54.13 54.22 53.89 54.20 850,390 +0.12(+0.23%)
Dec 09, 2022 54.15 54.46 54.04 54.07 971,542 +0.07(+0.12%)
Dec 08, 2022 53.80 54.09 53.66 54.01 397,314 +0.25(+0.46%)
Dec 07, 2022 53.77 53.98 53.57 53.76 1,106,465 +0.01(+0.02%)
Dec 06, 2022 54.16 54.28 53.56 53.75 527,442 -0.34(-0.63%)
Dec 05, 2022 54.71 54.86 53.97 54.09 745,383 -0.79(-1.43%)
Dec 02, 2022 54.42 55.07 54.42 54.88 506,771 -0.04(-0.07%)
Dec 01, 2022 55.02 55.14 54.67 54.92 509,957 +0.45(+0.84%)
Nov 30, 2022 53.90 54.60 53.37 54.46 1,187,155 +0.96(+1.79%)
Nov 29, 2022 53.49 53.76 53.34 53.50 2,019,084 +0.07(+0.12%)
Nov 28, 2022 53.80 54.04 53.33 53.44 942,638 -0.71(-1.31%)
Nov 25, 2022 53.97 54.25 53.94 54.15 297,314 +0.24(+0.44%)
Nov 23, 2022 53.42 53.98 53.42 53.91 459,375 +0.57(+1.07%)
Nov 22, 2022 52.88 53.34 52.84 53.34 611,187 +0.81(+1.53%)
Nov 21, 2022 52.51 52.62 52.29 52.54 972,042 -0.43(-0.81%)
Nov 18, 2022 53.06 53.11 52.77 52.96 1,095,092 +0.10(+0.20%)
Nov 17, 2022 52.23 52.87 52.23 52.86 705,374 -0.04(-0.07%)
Nov 16, 2022 53.09 53.15 52.75 52.90 777,781 -0.18(-0.34%)
Nov 15, 2022 53.55 53.63 52.62 53.08 1,135,000 +0.32(+0.61%)
Nov 14, 2022 52.92 53.17 52.72 52.76 1,320,839 -0.59(-1.10%)
Nov 11, 2022 52.75 53.42 52.60 53.34 618,061 +1.05(+2.01%)
Nov 10, 2022 51.44 52.32 51.31 52.29 1,050,205 +2.78(+5.61%)
Nov 09, 2022 49.96 50.30 49.52 49.52 2,165,483 -0.77(-1.53%)
Nov 08, 2022 50.04 50.62 49.93 50.28 1,161,144 +0.51(+1.03%)
Nov 07, 2022 49.79 49.94 49.54 49.77 826,708 +0.23(+0.46%)
Nov 04, 2022 49.09 49.65 48.85 49.54 1,220,184 +1.78(+3.73%)
Nov 03, 2022 47.48 47.96 47.42 47.76 4,798,370 -0.37(-0.77%)
Nov 02, 2022 48.93 49.55 48.13 48.13 965,822 -0.78(-1.59%)
Nov 01, 2022 49.45 49.52 48.68 48.91 1,928,622 +0.43(+0.88%)
Oct 31, 2022 48.51 48.60 48.35 48.48 2,293,898 -0.44(-0.89%)
Oct 28, 2022 48.40 48.92 48.29 48.92 794,687 +0.39(+0.80%)
Oct 27, 2022 48.78 49.16 48.49 48.53 2,132,781 -0.36(-0.74%)
Oct 26, 2022 48.45 49.23 48.39 48.89 1,882,125 +0.54(+1.12%)
Oct 25, 2022 47.61 48.42 47.61 48.35 834,315 +1.00(+2.12%)
Oct 24, 2022 47.19 47.52 46.90 47.35 771,082 +0.00(+0.00%)
Oct 21, 2022 46.07 47.38 45.95 47.35 2,348,607 +0.85(+1.83%)
Oct 20, 2022 46.66 47.20 46.37 46.49 1,288,883 -0.10(-0.22%)
Oct 19, 2022 46.75 46.92 46.28 46.60 2,592,183 -0.58(-1.23%)
Oct 18, 2022 47.55 47.57 46.82 47.18 1,315,108 +0.33(+0.71%)
Oct 17, 2022 46.71 47.05 46.69 46.84 1,684,938 +1.13(+2.47%)
Oct 14, 2022 46.69 46.84 45.64 45.72 1,517,592 -0.77(-1.65%)
Oct 13, 2022 44.67 46.64 44.54 46.48 1,846,284 +0.99(+2.19%)
Oct 12, 2022 45.47 45.71 45.33 45.49 1,967,340 -0.13(-0.29%)
Oct 11, 2022 45.87 46.35 45.48 45.62 1,295,510 -0.54(-1.17%)
Oct 10, 2022 46.44 46.44 45.90 46.16 2,922,677 -0.27(-0.59%)
Oct 07, 2022 46.99 47.03 46.26 46.44 1,720,080 -0.78(-1.65%)
Oct 06, 2022 47.53 47.75 47.14 47.21 2,300,787 -0.81(-1.68%)
Oct 05, 2022 47.85 48.30 47.48 48.02 2,025,268 -0.61(-1.25%)
Oct 04, 2022 47.96 48.67 47.91 48.63 710,501 +1.78(+3.80%)
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.