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 (%)
May 31, 2022 56.20 56.39 55.91 56.05 799,646 -0.23(-0.41%)
May 27, 2022 55.98 56.30 55.94 56.29 1,354,898 +0.64(+1.15%)
May 26, 2022 55.11 55.75 55.10 55.64 602,825 +0.62(+1.13%)
May 25, 2022 54.61 55.24 54.59 55.02 860,390 +0.05(+0.08%)
May 24, 2022 54.92 55.12 54.59 54.98 620,486 -0.18(-0.32%)
May 23, 2022 54.85 55.27 54.71 55.15 1,189,472 +0.92(+1.70%)
May 20, 2022 54.54 54.59 53.56 54.23 391,867 +0.28(+0.52%)
May 19, 2022 53.25 54.25 53.25 53.95 766,467 +0.55(+1.03%)
May 18, 2022 54.23 54.28 53.30 53.41 1,050,819 -1.26(-2.31%)
May 17, 2022 54.53 54.71 54.26 54.67 526,772 +0.97(+1.80%)
May 16, 2022 53.34 53.92 53.19 53.70 555,307 +0.17(+0.31%)
May 13, 2022 52.86 53.60 52.76 53.54 955,518 +1.47(+2.82%)
May 12, 2022 51.97 52.56 51.64 52.07 2,642,389 -0.22(-0.43%)
May 11, 2022 52.75 53.41 52.22 52.29 3,013,877 -0.22(-0.42%)
May 10, 2022 53.08 53.17 52.14 52.51 2,656,568 +0.26(+0.50%)
May 09, 2022 53.06 53.06 52.15 52.25 942,635 -1.71(-3.17%)
May 06, 2022 54.14 54.30 53.62 53.96 2,312,131 -0.58(-1.06%)
May 05, 2022 55.58 55.60 54.09 54.54 2,091,846 -1.80(-3.20%)
May 04, 2022 55.35 56.40 54.79 56.34 1,286,527 +1.00(+1.81%)
May 03, 2022 55.20 55.53 55.09 55.34 995,907 +0.45(+0.81%)
May 02, 2022 54.85 55.11 54.25 54.89 1,106,710 -0.20(-0.37%)
Apr 29, 2022 55.97 56.29 55.02 55.10 2,183,467 -0.72(-1.30%)
Apr 28, 2022 55.33 55.93 54.87 55.82 2,696,751 +0.81(+1.47%)
Apr 27, 2022 54.92 55.34 54.61 55.01 1,495,518 +0.25(+0.46%)
Apr 26, 2022 55.87 55.87 54.74 54.76 1,357,500 -1.53(-2.72%)
Apr 25, 2022 55.95 56.35 55.48 56.29 1,193,602 -0.24(-0.43%)
Apr 22, 2022 57.46 57.46 56.51 56.54 815,958 -1.07(-1.85%)
Apr 21, 2022 58.85 58.91 57.52 57.60 829,381 -0.71(-1.21%)
Apr 20, 2022 58.36 58.47 58.12 58.31 704,669 +0.44(+0.75%)
Apr 19, 2022 57.33 57.90 57.30 57.87 409,934 +0.24(+0.42%)
Apr 18, 2022 57.65 57.98 57.50 57.63 632,884 -0.26(-0.45%)
Apr 14, 2022 58.24 58.33 57.86 57.89 866,728 -0.27(-0.46%)
Apr 13, 2022 57.53 58.17 57.51 58.16 1,212,970 +0.67(+1.16%)
Apr 12, 2022 58.04 58.13 57.38 57.49 881,908 -0.41(-0.71%)
Apr 11, 2022 58.22 58.32 57.83 57.90 315,433 -0.62(-1.06%)
Apr 08, 2022 58.33 58.69 58.20 58.52 587,863 +0.05(+0.08%)
Apr 07, 2022 58.42 58.64 57.96 58.48 1,167,804 +0.08(+0.14%)
Apr 06, 2022 58.46 58.67 58.10 58.39 660,067 -0.72(-1.23%)
Apr 05, 2022 59.62 59.84 59.00 59.12 663,451 -0.74(-1.24%)
Apr 04, 2022 59.56 59.92 59.53 59.86 507,007 +0.28(+0.47%)
Apr 01, 2022 59.47 59.61 59.18 59.58 532,253 +0.49(+0.83%)
Mar 31, 2022 59.67 59.90 59.06 59.09 980,002 -0.95(-1.58%)
Mar 30, 2022 60.13 60.32 59.86 60.04 630,257 -0.25(-0.42%)
Mar 29, 2022 60.34 60.40 59.82 60.29 838,672 +1.17(+1.98%)
Mar 28, 2022 58.97 59.13 58.67 59.12 922,300 -0.21(-0.36%)
Mar 25, 2022 59.28 59.35 58.92 59.33 399,433 +0.10(+0.17%)
Mar 24, 2022 59.02 59.24 58.82 59.23 518,807 +0.43(+0.73%)
Mar 23, 2022 58.89 59.14 58.76 58.80 833,157 -0.72(-1.22%)
Mar 22, 2022 59.30 59.61 59.27 59.53 336,602 +0.56(+0.94%)
Mar 21, 2022 59.02 59.25 58.71 58.97 543,848 -0.28(-0.47%)
Mar 18, 2022 58.22 59.29 58.20 59.25 543,000 +0.55(+0.93%)
Mar 17, 2022 57.97 58.79 57.90 58.70 573,842 +0.54(+0.93%)
Mar 16, 2022 57.23 58.16 56.82 58.16 911,679 +1.88(+3.33%)
Mar 15, 2022 56.01 56.33 55.72 56.29 1,296,937 +0.54(+0.97%)
Mar 14, 2022 56.17 56.48 55.64 55.75 639,612 +0.35(+0.64%)
Mar 11, 2022 56.45 56.53 55.38 55.39 2,780,890 -0.55(-0.98%)
Mar 10, 2022 55.81 56.29 55.64 55.94 632,407 -0.62(-1.10%)
Mar 09, 2022 56.10 56.85 55.72 56.56 792,936 +2.14(+3.92%)
Mar 08, 2022 54.54 55.40 53.82 54.43 1,579,211 +0.35(+0.65%)
Mar 07, 2022 55.39 55.43 53.82 54.07 858,417 -1.62(-2.90%)
Mar 04, 2022 55.61 55.77 55.19 55.69 1,716,052 -1.48(-2.58%)
Mar 03, 2022 57.99 57.99 56.95 57.17 1,265,498 -1.00(-1.72%)
Mar 02, 2022 57.89 58.28 57.64 58.17 1,700,050 +0.75(+1.31%)
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.