Skip to main content

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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.07 53.68 52.96 53.68 1,051,850 +0.72(+1.36%)
Jul 28, 2022 52.52 53.01 52.25 52.96 622,922 +0.36(+0.68%)
Jul 27, 2022 51.91 52.68 51.76 52.60 651,405 +1.17(+2.27%)
Jul 26, 2022 51.74 51.81 51.41 51.44 909,865 -0.71(-1.36%)
Jul 25, 2022 52.11 52.19 51.87 52.15 759,917 +0.43(+0.82%)
Jul 22, 2022 52.10 52.38 51.53 51.72 631,018 -0.14(-0.27%)
Jul 21, 2022 51.22 51.90 51.18 51.87 1,205,369 +0.54(+1.05%)
Jul 20, 2022 51.46 51.60 51.08 51.33 623,741 -0.22(-0.42%)
Jul 19, 2022 51.10 51.57 51.08 51.54 505,744 +1.33(+2.64%)
Jul 18, 2022 50.62 50.82 50.14 50.22 722,077 +0.29(+0.59%)
Jul 15, 2022 49.63 49.95 49.33 49.92 873,539 +0.75(+1.52%)
Jul 14, 2022 48.88 49.24 48.47 49.17 3,083,851 -0.77(-1.54%)
Jul 13, 2022 49.48 50.14 49.31 49.94 2,169,458 -0.06(-0.11%)
Jul 12, 2022 49.89 50.35 49.84 50.00 906,366 -0.06(-0.11%)
Jul 11, 2022 50.41 50.42 49.96 50.06 573,242 -0.82(-1.62%)
Jul 08, 2022 50.65 51.03 50.47 50.88 1,266,547 +0.10(+0.21%)
Jul 07, 2022 50.40 50.78 50.40 50.78 396,233 +0.79(+1.57%)
Jul 06, 2022 49.89 50.09 49.55 49.99 1,854,666 +0.03(+0.06%)
Jul 05, 2022 49.53 49.98 49.22 49.96 946,135 -1.09(-2.13%)
Jul 01, 2022 50.34 51.07 50.15 51.05 951,482 +0.13(+0.26%)
Jun 30, 2022 50.39 51.00 50.11 50.92 2,247,387 -0.30(-0.59%)
Jun 29, 2022 51.53 51.59 51.19 51.22 1,072,084 -0.27(-0.52%)
Jun 28, 2022 52.20 52.41 51.48 51.49 1,086,238 -0.32(-0.62%)
Jun 27, 2022 51.88 52.11 51.70 51.81 575,456 -0.12(-0.24%)
Jun 24, 2022 51.13 51.93 51.09 51.93 958,949 +1.44(+2.85%)
Jun 23, 2022 50.52 50.64 49.99 50.49 1,841,915 -0.15(-0.30%)
Jun 22, 2022 50.42 51.06 50.32 50.64 1,075,159 -0.40(-0.78%)
Jun 21, 2022 51.03 51.32 50.99 51.04 1,117,237 +0.83(+1.66%)
Jun 17, 2022 50.44 50.65 49.90 50.21 1,632,612 -0.27(-0.53%)
Jun 16, 2022 50.51 50.80 50.17 50.47 4,391,835 -1.20(-2.33%)
Jun 15, 2022 51.17 51.96 50.65 51.68 1,976,364 +0.92(+1.81%)
Jun 14, 2022 51.24 51.39 50.32 50.76 1,828,475 -0.52(-1.02%)
Jun 13, 2022 51.71 51.92 51.17 51.28 1,158,593 -1.79(-3.37%)
Jun 10, 2022 53.42 53.43 52.90 53.07 492,525 -1.31(-2.40%)
Jun 09, 2022 55.28 55.35 54.32 54.38 904,127 -1.18(-2.13%)
Jun 08, 2022 55.77 55.96 55.47 55.56 446,538 -0.76(-1.35%)
Jun 07, 2022 55.56 56.32 55.56 56.32 636,165 +0.20(+0.36%)
Jun 06, 2022 56.47 56.57 55.99 56.11 667,014 +0.27(+0.48%)
Jun 03, 2022 56.02 56.14 55.72 55.84 641,115 -0.85(-1.49%)
Jun 02, 2022 55.91 56.71 55.78 56.69 941,169 +1.12(+2.02%)
Jun 01, 2022 56.37 56.41 55.34 55.57 539,386 -0.50(-0.89%)
May 31, 2022 56.22 56.40 55.92 56.07 799,433 -0.23(-0.41%)
May 27, 2022 55.99 56.32 55.96 56.30 1,354,536 +0.64(+1.15%)
May 26, 2022 55.12 55.76 55.11 55.66 602,664 +0.62(+1.13%)
May 25, 2022 54.63 55.26 54.60 55.04 860,160 +0.05(+0.08%)
May 24, 2022 54.93 55.13 54.60 54.99 620,320 -0.18(-0.32%)
May 23, 2022 54.86 55.29 54.72 55.17 1,189,154 +0.92(+1.70%)
May 20, 2022 54.55 54.60 53.58 54.25 391,762 +0.28(+0.52%)
May 19, 2022 53.26 54.27 53.26 53.97 766,262 +0.55(+1.03%)
May 18, 2022 54.25 54.29 53.32 53.42 1,050,539 -1.26(-2.31%)
May 17, 2022 54.54 54.72 54.27 54.68 526,631 +0.97(+1.80%)
May 16, 2022 53.36 53.94 53.21 53.72 555,159 +0.17(+0.31%)
May 13, 2022 52.87 53.62 52.77 53.55 955,263 +1.47(+2.82%)
May 12, 2022 51.98 52.58 51.66 52.08 2,641,683 -0.22(-0.43%)
May 11, 2022 52.76 53.42 52.23 52.31 3,013,072 -0.22(-0.42%)
May 10, 2022 53.10 53.19 52.16 52.53 2,655,858 +0.26(+0.50%)
May 09, 2022 53.08 53.08 52.17 52.27 942,383 -1.71(-3.17%)
May 06, 2022 54.15 54.31 53.64 53.98 2,311,513 -0.58(-1.06%)
May 05, 2022 55.59 55.61 54.11 54.55 2,091,287 -1.80(-3.20%)
May 04, 2022 55.36 56.41 54.80 56.36 1,286,183 +1.00(+1.81%)
May 03, 2022 55.21 55.54 55.10 55.35 995,641 +0.45(+0.81%)
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.