Skip to main content

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

70.28 +1.33 (+1.93%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 53.54 53.71 53.23 53.34 925,568 -0.50(-0.92%)
Dec 29, 2022 53.57 53.95 53.50 53.83 708,303 +0.85(+1.60%)
Dec 28, 2022 53.69 53.81 52.97 52.98 810,486 -0.55(-1.03%)
Dec 27, 2022 53.56 53.74 53.39 53.54 1,010,842 +0.11(+0.21%)
Dec 23, 2022 53.13 53.50 53.03 53.42 1,258,763 +0.19(+0.36%)
Dec 22, 2022 53.46 53.47 52.74 53.23 852,989 -0.42(-0.78%)
Dec 21, 2022 53.43 53.81 53.37 53.65 703,818 +0.54(+1.02%)
Dec 20, 2022 52.97 53.33 52.90 53.11 987,649 +0.21(+0.40%)
Dec 19, 2022 53.25 53.27 52.74 52.90 847,659 -0.16(-0.31%)
Dec 16, 2022 53.11 53.31 52.81 53.06 874,202 -0.47(-0.87%)
Dec 15, 2022 54.24 54.26 53.32 53.53 1,312,379 -1.37(-2.50%)
Dec 14, 2022 55.01 55.38 54.52 54.90 1,018,596 -0.06(-0.10%)
Dec 13, 2022 55.69 55.79 54.78 54.96 991,630 +0.77(+1.43%)
Dec 12, 2022 54.12 54.21 53.88 54.18 850,617 +0.12(+0.23%)
Dec 09, 2022 54.13 54.45 54.02 54.06 971,802 +0.07(+0.12%)
Dec 08, 2022 53.78 54.08 53.64 53.99 397,420 +0.25(+0.46%)
Dec 07, 2022 53.76 53.96 53.56 53.75 1,106,761 +0.01(+0.02%)
Dec 06, 2022 54.14 54.27 53.55 53.74 527,583 -0.34(-0.63%)
Dec 05, 2022 54.69 54.84 53.95 54.08 745,582 -0.79(-1.43%)
Dec 02, 2022 54.41 55.05 54.41 54.86 506,907 -0.04(-0.07%)
Dec 01, 2022 55.01 55.13 54.66 54.90 510,094 +0.45(+0.83%)
Nov 30, 2022 53.89 54.59 53.36 54.45 1,187,473 +0.96(+1.79%)
Nov 29, 2022 53.47 53.75 53.33 53.49 2,019,624 +0.07(+0.12%)
Nov 28, 2022 53.78 54.03 53.32 53.42 942,890 -0.71(-1.31%)
Nov 25, 2022 53.95 54.24 53.93 54.13 297,393 +0.24(+0.44%)
Nov 23, 2022 53.41 53.96 53.41 53.90 459,498 +0.57(+1.07%)
Nov 22, 2022 52.87 53.33 52.83 53.33 611,350 +0.81(+1.53%)
Nov 21, 2022 52.50 52.60 52.28 52.52 972,301 -0.43(-0.80%)
Nov 18, 2022 53.05 53.09 52.75 52.95 1,095,385 +0.10(+0.20%)
Nov 17, 2022 52.21 52.86 52.21 52.85 705,562 -0.04(-0.07%)
Nov 16, 2022 53.07 53.14 52.73 52.88 777,989 -0.18(-0.34%)
Nov 15, 2022 53.54 53.61 52.60 53.06 1,135,303 +0.32(+0.61%)
Nov 14, 2022 52.90 53.16 52.70 52.74 1,321,192 -0.59(-1.10%)
Nov 11, 2022 52.73 53.41 52.59 53.33 618,226 +1.05(+2.01%)
Nov 10, 2022 51.43 52.31 51.29 52.28 1,050,486 +2.78(+5.61%)
Nov 09, 2022 49.95 50.29 49.50 49.50 2,166,062 -0.77(-1.53%)
Nov 08, 2022 50.02 50.61 49.92 50.27 1,161,455 +0.51(+1.03%)
Nov 07, 2022 49.78 49.93 49.53 49.76 826,929 +0.23(+0.46%)
Nov 04, 2022 49.08 49.64 48.84 49.53 1,220,510 +1.78(+3.73%)
Nov 03, 2022 47.47 47.95 47.41 47.75 4,799,652 -0.37(-0.77%)
Nov 02, 2022 48.92 49.54 48.12 48.12 966,080 -0.78(-1.59%)
Nov 01, 2022 49.44 49.50 48.67 48.90 1,929,137 +0.43(+0.88%)
Oct 31, 2022 48.50 48.58 48.34 48.47 2,294,511 -0.44(-0.89%)
Oct 28, 2022 48.38 48.91 48.28 48.91 794,899 +0.39(+0.80%)
Oct 27, 2022 48.76 49.14 48.47 48.52 2,133,351 -0.36(-0.74%)
Oct 26, 2022 48.44 49.21 48.38 48.88 1,882,628 +0.54(+1.12%)
Oct 25, 2022 47.60 48.40 47.60 48.34 834,538 +1.00(+2.12%)
Oct 24, 2022 47.17 47.50 46.89 47.33 771,288 +0.00(+0.00%)
Oct 21, 2022 46.05 47.37 45.94 47.33 2,349,235 +0.85(+1.83%)
Oct 20, 2022 46.65 47.19 46.36 46.48 1,289,228 -0.10(-0.22%)
Oct 19, 2022 46.74 46.91 46.26 46.59 2,592,875 -0.58(-1.23%)
Oct 18, 2022 47.53 47.56 46.81 47.16 1,315,460 +0.33(+0.71%)
Oct 17, 2022 46.70 47.04 46.68 46.83 1,685,388 +1.13(+2.47%)
Oct 14, 2022 46.68 46.83 45.63 45.70 1,517,997 -0.77(-1.65%)
Oct 13, 2022 44.66 46.63 44.53 46.47 1,846,778 +0.99(+2.19%)
Oct 12, 2022 45.46 45.69 45.32 45.48 1,967,866 -0.13(-0.29%)
Oct 11, 2022 45.86 46.34 45.47 45.61 1,295,856 -0.54(-1.17%)
Oct 10, 2022 46.42 46.42 45.88 46.15 2,923,458 -0.27(-0.59%)
Oct 07, 2022 46.97 47.02 46.24 46.42 1,720,540 -0.78(-1.65%)
Oct 06, 2022 47.51 47.74 47.13 47.20 2,301,402 -0.81(-1.68%)
Oct 05, 2022 47.84 48.29 47.47 48.01 2,025,809 -0.61(-1.25%)
Oct 04, 2022 47.95 48.66 47.89 48.61 710,691 +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.