Skip to main content

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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.73 51.89 51.35 51.38 1,061,890 -0.37(-0.71%)
Aug 30, 2022 52.50 52.51 51.61 51.75 623,323 -0.42(-0.81%)
Aug 29, 2022 52.14 52.38 52.01 52.17 329,042 -0.09(-0.17%)
Aug 26, 2022 53.73 53.74 52.24 52.26 722,524 -1.45(-2.69%)
Aug 25, 2022 53.25 53.70 53.18 53.70 604,721 +0.58(+1.09%)
Aug 24, 2022 52.83 53.27 52.75 53.13 984,848 +0.14(+0.27%)
Aug 23, 2022 52.79 53.37 52.77 52.98 614,355 +0.09(+0.16%)
Aug 22, 2022 53.26 53.26 52.77 52.90 468,738 -0.93(-1.74%)
Aug 19, 2022 54.18 54.18 53.70 53.83 562,005 -0.77(-1.41%)
Aug 18, 2022 54.74 54.75 54.42 54.60 392,877 -0.16(-0.30%)
Aug 17, 2022 54.69 55.02 54.44 54.76 440,913 -0.47(-0.85%)
Aug 16, 2022 54.90 55.29 54.86 55.24 516,358 +0.02(+0.03%)
Aug 15, 2022 55.02 55.23 54.94 55.22 253,420 -0.34(-0.61%)
Aug 12, 2022 55.21 55.55 55.07 55.55 372,543 +0.39(+0.70%)
Aug 11, 2022 55.41 55.55 55.06 55.17 338,412 +0.06(+0.10%)
Aug 10, 2022 54.95 55.27 54.77 55.11 551,060 +1.27(+2.36%)
Aug 09, 2022 54.12 54.16 53.73 53.84 739,621 -0.31(-0.57%)
Aug 08, 2022 54.38 54.57 54.04 54.15 548,592 +0.21(+0.39%)
Aug 05, 2022 53.67 54.01 53.56 53.94 622,043 -0.41(-0.76%)
Aug 04, 2022 54.19 54.42 54.10 54.35 592,534 +0.29(+0.53%)
Aug 03, 2022 53.96 54.16 53.68 54.06 364,830 +0.32(+0.59%)
Aug 02, 2022 54.17 54.30 53.72 53.74 1,460,049 -0.80(-1.47%)
Aug 01, 2022 54.55 54.81 54.32 54.54 566,848 -0.04(-0.07%)
Jul 29, 2022 53.96 54.58 53.85 54.58 1,034,572 +0.73(+1.36%)
Jul 28, 2022 53.40 53.90 53.13 53.85 612,690 +0.37(+0.68%)
Jul 27, 2022 52.78 53.56 52.63 53.48 640,704 +1.18(+2.27%)
Jul 26, 2022 52.61 52.67 52.27 52.30 894,918 -0.72(-1.36%)
Jul 25, 2022 52.98 53.06 52.73 53.02 747,434 +0.43(+0.82%)
Jul 22, 2022 52.97 53.25 52.40 52.59 620,653 -0.14(-0.27%)
Jul 21, 2022 52.08 52.77 52.04 52.73 1,185,568 +0.55(+1.05%)
Jul 20, 2022 52.32 52.46 51.93 52.18 613,495 -0.22(-0.42%)
Jul 19, 2022 51.95 52.43 51.93 52.40 497,436 +1.35(+2.64%)
Jul 18, 2022 51.47 51.67 50.98 51.06 710,215 +0.30(+0.59%)
Jul 15, 2022 50.46 50.79 50.15 50.76 859,190 +0.76(+1.52%)
Jul 14, 2022 49.70 50.06 49.28 50.00 3,033,193 -0.78(-1.54%)
Jul 13, 2022 50.30 50.98 50.13 50.78 2,133,821 -0.06(-0.11%)
Jul 12, 2022 50.72 51.19 50.67 50.83 891,477 -0.06(-0.11%)
Jul 11, 2022 51.25 51.26 50.80 50.89 563,825 -0.84(-1.62%)
Jul 08, 2022 51.50 51.88 51.32 51.73 1,245,742 +0.11(+0.21%)
Jul 07, 2022 51.24 51.62 51.24 51.62 389,724 +0.80(+1.57%)
Jul 06, 2022 50.73 50.93 50.38 50.82 1,824,200 +0.03(+0.06%)
Jul 05, 2022 50.36 50.81 50.04 50.80 930,593 -1.11(-2.13%)
Jul 01, 2022 51.18 51.92 50.99 51.90 935,852 +0.13(+0.26%)
Jun 30, 2022 51.23 51.86 50.95 51.77 2,210,470 -0.31(-0.59%)
Jun 29, 2022 52.39 52.45 52.05 52.08 1,054,473 -0.27(-0.52%)
Jun 28, 2022 53.07 53.28 52.34 52.35 1,068,395 -0.33(-0.62%)
Jun 27, 2022 52.75 52.98 52.56 52.67 566,003 -0.13(-0.24%)
Jun 24, 2022 51.98 52.80 51.95 52.80 943,197 +1.46(+2.85%)
Jun 23, 2022 51.36 51.49 50.82 51.34 1,811,658 -0.15(-0.30%)
Jun 22, 2022 51.26 51.91 51.16 51.49 1,057,498 -0.40(-0.78%)
Jun 21, 2022 51.88 52.18 51.84 51.89 1,098,884 +0.85(+1.66%)
Jun 17, 2022 51.29 51.50 50.74 51.05 1,605,794 -0.27(-0.53%)
Jun 16, 2022 51.35 51.65 51.01 51.32 4,319,690 -1.22(-2.33%)
Jun 15, 2022 52.03 52.83 51.50 52.54 1,943,898 +0.93(+1.81%)
Jun 14, 2022 52.10 52.25 51.16 51.60 1,798,439 -0.53(-1.02%)
Jun 13, 2022 52.58 52.79 52.03 52.13 1,139,561 -1.82(-3.37%)
Jun 10, 2022 54.31 54.32 53.78 53.96 484,434 -1.33(-2.40%)
Jun 09, 2022 56.20 56.28 55.23 55.28 889,275 -1.20(-2.13%)
Jun 08, 2022 56.70 56.89 56.40 56.49 439,201 -0.77(-1.35%)
Jun 07, 2022 56.49 57.26 56.49 57.26 625,712 +0.21(+0.36%)
Jun 06, 2022 57.41 57.51 56.93 57.05 656,054 +0.27(+0.48%)
Jun 03, 2022 56.96 57.08 56.66 56.78 630,581 -0.86(-1.49%)
Jun 02, 2022 56.84 57.66 56.71 57.64 925,705 +1.14(+2.02%)
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.