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

64.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 63.94 64.69 63.41 64.38 1,080,761 -0.29(-0.45%)
Jan 24, 2022 64.13 64.67 62.90 64.67 956,593 -0.72(-1.10%)
Jan 21, 2022 66.12 66.16 65.37 65.39 1,209,065 -0.93(-1.40%)
Jan 20, 2022 66.99 67.34 66.27 66.32 1,111,500 -0.43(-0.64%)
Jan 19, 2022 67.17 67.24 66.70 66.75 1,047,554 -0.10(-0.15%)
Jan 18, 2022 67.03 67.18 66.65 66.85 527,026 -0.88(-1.30%)
Jan 14, 2022 67.73 0 -0.15(-0.22%)
Jan 13, 2022 68.58 68.61 67.80 67.88 258,777 -0.47(-0.69%)
Jan 12, 2022 68.09 68.39 68.04 68.35 290,268 +0.70(+1.03%)
Jan 11, 2022 66.92 67.65 66.75 67.65 1,341,107 +0.79(+1.18%)
Jan 10, 2022 66.71 66.88 66.23 66.86 456,037 -0.63(-0.93%)
Jan 07, 2022 67.22 67.58 66.95 67.49 744,897 +0.21(+0.31%)
Jan 06, 2022 67.31 67.53 67.04 67.28 354,221 -0.28(-0.41%)
Jan 05, 2022 68.42 68.51 67.55 67.56 485,392 -0.63(-0.92%)
Jan 04, 2022 68.32 68.43 68.00 68.19 433,540 +0.19(+0.28%)
Jan 03, 2022 67.85 68.04 67.58 68.00 1,157,506 +0.44(+0.65%)
Dec 31, 2021 67.55 67.84 67.45 67.56 265,170 +0.01(+0.01%)
Dec 30, 2021 67.73 67.82 67.50 67.55 328,990 -0.21(-0.31%)
Dec 29, 2021 67.71 67.83 67.59 67.76 312,948 -0.03(-0.04%)
Dec 28, 2021 67.79 67.95 67.72 67.79 277,988 +0.05(+0.07%)
Dec 27, 2021 67.27 67.74 67.22 67.74 324,710 +0.58(+0.86%)
Dec 23, 2021 66.86 67.29 66.81 67.16 305,768 +0.38(+0.57%)
Dec 22, 2021 66.03 66.78 65.99 66.78 1,080,754 +0.69(+1.04%)
Dec 21, 2021 65.62 66.09 65.55 66.09 685,957 +0.82(+1.26%)
Dec 20, 2021 65.04 65.28 64.86 65.27 758,678 -0.25(-0.38%)
Dec 17, 2021 65.85 66.03 65.47 65.52 407,696 -0.78(-1.18%)
Dec 16, 2021 66.64 66.70 66.12 66.30 372,666 +0.05(+0.08%)
Dec 15, 2021 65.60 66.26 65.29 66.25 1,243,894 +0.80(+1.22%)
Dec 14, 2021 65.55 65.80 65.20 65.45 585,316 -0.34(-0.52%)
Dec 13, 2021 66.21 66.28 65.76 65.79 370,408 -1.85(-2.74%)
Dec 10, 2021 67.67 67.72 67.43 67.64 270,162 +0.13(+0.19%)
Dec 09, 2021 67.69 67.74 67.50 67.51 309,035 -0.62(-0.91%)
Dec 08, 2021 68.09 68.21 67.89 68.13 322,336 +0.06(+0.09%)
Dec 07, 2021 67.51 68.07 67.51 68.07 383,266 +1.43(+2.15%)
Dec 06, 2021 66.39 66.72 66.18 66.64 338,686 +0.67(+1.02%)
Dec 03, 2021 66.54 66.59 65.61 65.97 1,602,505 -0.34(-0.51%)
Dec 02, 2021 65.83 66.48 65.77 66.31 816,378 +0.85(+1.30%)
Dec 01, 2021 66.83 67.07 65.44 65.46 741,490 -0.53(-0.80%)
Nov 30, 2021 66.41 66.60 66.32 65.99 759,437 -0.62(-0.93%)
Nov 29, 2021 66.84 66.84 66.30 66.61 392,838 +0.28(+0.42%)
Nov 26, 2021 66.76 66.83 66.04 66.33 297,816 -1.76(-2.58%)
Nov 24, 2021 67.51 68.09 67.48 68.09 161,107 -0.37(-0.54%)
Nov 23, 2021 68.36 68.61 68.08 68.46 407,922 -0.06(-0.09%)
Nov 22, 2021 68.89 69.07 68.51 68.52 386,558 -0.46(-0.67%)
Nov 19, 2021 69.21 69.29 68.96 68.98 273,913 -0.61(-0.88%)
Nov 18, 2021 69.47 69.61 69.54 69.59 264,194 +0.09(+0.13%)
Nov 17, 2021 69.51 69.58 69.39 69.50 317,063 -0.14(-0.20%)
Nov 16, 2021 69.78 69.87 69.63 69.64 331,338 -0.17(-0.24%)
Nov 15, 2021 70.12 70.12 69.78 69.81 167,887 -0.16(-0.23%)
Nov 12, 2021 69.75 69.97 69.67 69.97 152,411 +0.47(+0.68%)
Nov 11, 2021 69.58 69.68 69.50 69.50 119,868 +0.20(+0.29%)
Nov 10, 2021 69.88 69.22 69.30 275,483 -0.88(-1.25%)
Nov 09, 2021 70.31 70.38 69.94 70.18 176,186 -0.15(-0.21%)
Nov 08, 2021 70.32 70.44 70.24 70.33 253,898 +0.04(+0.06%)
Nov 05, 2021 70.13 70.29 70.00 70.29 201,347 +0.18(+0.26%)
Nov 04, 2021 70.04 70.11 69.85 70.11 204,662 -0.01(-0.01%)
Nov 03, 2021 69.58 70.19 69.47 70.12 366,924 +0.54(+0.77%)
Nov 02, 2021 69.57 69.70 69.56 69.58 172,656 -0.24(-0.34%)
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.