Skip to main content

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

70.31 +1.36 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.54 59.26 58.33 58.59 2,066,770 -0.98(-1.65%)
Feb 25, 2022 58.53 59.58 58.78 59.58 1,238,377 +1.54(+2.66%)
Feb 24, 2022 56.78 58.13 56.68 58.04 2,131,848 -0.76(-1.30%)
Feb 23, 2022 59.88 59.88 58.71 58.80 1,527,877 -0.47(-0.80%)
Feb 22, 2022 59.51 59.78 58.90 59.27 467,825 -0.71(-1.18%)
Feb 18, 2022 59.98 0 -0.35(-0.59%)
Feb 17, 2022 60.83 60.87 60.29 60.33 464,554 -0.96(-1.56%)
Feb 16, 2022 60.85 61.39 60.81 61.29 802,822 +0.23(+0.38%)
Feb 15, 2022 60.68 61.11 60.64 61.06 743,779 +1.00(+1.67%)
Feb 14, 2022 60.16 60.22 59.63 60.05 389,576 -0.34(-0.57%)
Feb 11, 2022 61.24 61.46 60.24 60.40 565,782 -0.85(-1.40%)
Feb 10, 2022 61.15 62.09 61.11 61.25 520,588 -0.77(-1.24%)
Feb 09, 2022 61.80 62.02 61.77 62.02 850,100 +0.98(+1.61%)
Feb 08, 2022 60.68 61.08 60.53 61.04 1,691,255 +0.29(+0.47%)
Feb 07, 2022 60.69 61.02 60.60 60.75 1,082,862 +0.12(+0.20%)
Feb 04, 2022 60.38 60.90 60.21 60.63 893,493 +0.08(+0.14%)
Feb 03, 2022 60.87 60.48 60.55 1,075,301 -0.94(-1.53%)
Feb 02, 2022 61.46 61.55 61.18 61.48 386,559 +0.50(+0.82%)
Feb 01, 2022 60.66 60.99 60.37 60.98 535,054 +0.59(+0.98%)
Jan 31, 2022 59.44 60.44 60.39 551,375 +0.97(+1.63%)
Jan 28, 2022 58.84 59.41 58.52 59.42 2,803,663 +0.21(+0.36%)
Jan 27, 2022 59.66 59.95 59.01 59.21 880,926 -0.37(-0.62%)
Jan 26, 2022 60.48 60.59 59.24 59.58 1,503,800 -0.22(-0.37%)
Jan 25, 2022 59.39 60.09 58.90 59.80 1,163,495 -0.27(-0.45%)
Jan 24, 2022 59.57 60.07 58.43 60.07 1,029,821 -0.67(-1.10%)
Jan 21, 2022 61.42 61.46 60.72 60.74 1,301,621 -0.86(-1.40%)
Jan 20, 2022 62.23 62.55 61.56 61.60 1,196,587 -0.40(-0.64%)
Jan 19, 2022 62.39 62.46 61.96 62.00 1,127,746 -0.09(-0.15%)
Jan 18, 2022 62.26 62.40 61.91 62.10 567,370 -0.82(-1.30%)
Jan 14, 2022 62.91 0 -0.14(-0.22%)
Jan 13, 2022 63.70 63.73 62.98 63.05 278,586 -0.44(-0.69%)
Jan 12, 2022 63.25 63.53 63.20 63.49 312,488 +0.65(+1.03%)
Jan 11, 2022 62.16 62.84 62.00 62.84 1,443,771 +0.73(+1.18%)
Jan 10, 2022 61.97 62.12 61.52 62.11 490,947 -0.59(-0.93%)
Jan 07, 2022 62.44 62.77 62.19 62.69 801,920 +0.20(+0.31%)
Jan 06, 2022 62.52 62.73 62.27 62.50 381,337 -0.26(-0.41%)
Jan 05, 2022 63.55 63.64 62.75 62.76 522,549 -0.59(-0.92%)
Jan 04, 2022 63.46 63.56 63.16 63.34 466,728 +0.18(+0.28%)
Jan 03, 2022 63.03 63.18 62.77 63.16 1,246,115 +0.41(+0.65%)
Dec 31, 2021 62.75 63.02 62.65 62.76 285,469 +0.01(+0.01%)
Dec 30, 2021 62.91 63.00 62.70 62.75 354,174 -0.12(-0.19%)
Dec 29, 2021 62.82 62.93 62.71 62.87 337,307 -0.03(-0.04%)
Dec 28, 2021 62.89 63.04 62.83 62.89 299,626 +0.05(+0.07%)
Dec 27, 2021 62.41 62.85 62.37 62.85 349,985 +0.54(+0.86%)
Dec 23, 2021 62.03 62.43 61.99 62.31 329,569 +0.35(+0.57%)
Dec 22, 2021 61.26 61.96 61.22 61.96 1,164,880 +0.64(+1.04%)
Dec 21, 2021 60.88 61.32 60.82 61.32 739,352 +0.76(+1.26%)
Dec 20, 2021 60.34 60.57 60.18 60.56 817,733 -0.23(-0.38%)
Dec 17, 2021 61.09 61.26 60.74 60.79 439,431 -0.72(-1.18%)
Dec 16, 2021 61.83 61.88 61.34 61.51 401,674 +0.05(+0.08%)
Dec 15, 2021 60.86 61.47 60.58 61.47 1,340,718 +0.74(+1.22%)
Dec 14, 2021 60.82 61.05 60.49 60.72 630,877 -0.32(-0.52%)
Dec 13, 2021 61.43 61.49 61.01 61.04 399,240 -0.70(-1.13%)
Dec 10, 2021 61.77 61.81 61.55 61.74 295,987 +0.12(+0.19%)
Dec 09, 2021 61.78 61.83 61.61 61.62 338,576 -0.57(-0.91%)
Dec 08, 2021 62.15 62.26 61.97 62.19 353,148 +0.05(+0.09%)
Dec 07, 2021 61.62 62.13 61.62 62.13 419,903 +1.31(+2.15%)
Dec 06, 2021 60.60 60.90 60.41 60.83 371,061 +0.61(+1.02%)
Dec 03, 2021 60.73 60.78 59.89 60.21 1,755,692 -0.31(-0.51%)
Dec 02, 2021 60.09 60.68 60.03 60.52 894,417 +0.78(+1.30%)
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.