Skip to main content

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

65.28 -0.58 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.88 51.04 50.51 50.54 1,079,642 -0.36(-0.71%)
Aug 30, 2022 51.64 51.65 50.77 50.90 633,743 -0.42(-0.81%)
Aug 29, 2022 51.29 51.52 51.15 51.32 334,542 -0.09(-0.17%)
Aug 26, 2022 52.85 52.86 51.38 51.40 734,602 -1.42(-2.69%)
Aug 25, 2022 52.38 52.82 52.31 52.82 614,830 +0.57(+1.09%)
Aug 24, 2022 51.96 52.40 51.88 52.25 1,001,311 +0.14(+0.27%)
Aug 23, 2022 51.92 52.49 51.90 52.11 624,625 +0.09(+0.16%)
Aug 22, 2022 52.39 52.39 51.90 52.03 476,573 -0.92(-1.74%)
Aug 19, 2022 53.29 53.29 52.81 52.94 571,400 -0.76(-1.41%)
Aug 18, 2022 53.84 53.84 53.52 53.70 399,444 -0.16(-0.30%)
Aug 17, 2022 53.79 54.12 53.55 53.86 448,284 -0.46(-0.85%)
Aug 16, 2022 54.00 54.39 53.95 54.33 524,990 +0.02(+0.03%)
Aug 15, 2022 54.12 54.32 54.04 54.31 257,657 -0.33(-0.61%)
Aug 12, 2022 54.30 54.64 54.17 54.64 378,770 +0.38(+0.70%)
Aug 11, 2022 54.50 54.64 54.16 54.26 344,070 +0.06(+0.10%)
Aug 10, 2022 54.04 54.36 53.87 54.21 560,272 +1.25(+2.36%)
Aug 09, 2022 53.23 53.27 52.85 52.95 751,985 -0.30(-0.57%)
Aug 08, 2022 53.48 53.67 53.15 53.26 557,763 +0.21(+0.39%)
Aug 05, 2022 52.78 53.12 52.68 53.05 632,441 -0.41(-0.76%)
Aug 04, 2022 53.30 53.53 53.21 53.46 602,440 +0.28(+0.53%)
Aug 03, 2022 53.08 53.27 52.79 53.17 370,929 +0.31(+0.59%)
Aug 02, 2022 53.28 53.41 52.84 52.86 1,484,456 -0.79(-1.47%)
Aug 01, 2022 53.66 53.91 53.43 53.65 576,324 -0.04(-0.07%)
Jul 29, 2022 53.07 53.68 52.96 53.68 1,051,867 +0.72(+1.36%)
Jul 28, 2022 52.52 53.01 52.25 52.96 622,932 +0.36(+0.68%)
Jul 27, 2022 51.91 52.68 51.76 52.60 651,415 +1.17(+2.27%)
Jul 26, 2022 51.74 51.81 51.41 51.44 909,879 -0.71(-1.36%)
Jul 25, 2022 52.11 52.19 51.86 52.15 759,929 +0.43(+0.82%)
Jul 22, 2022 52.10 52.38 51.53 51.72 631,028 -0.14(-0.27%)
Jul 21, 2022 51.22 51.90 51.18 51.86 1,205,387 +0.54(+1.05%)
Jul 20, 2022 51.46 51.60 51.08 51.32 623,751 -0.22(-0.42%)
Jul 19, 2022 51.10 51.57 51.08 51.54 505,752 +1.33(+2.64%)
Jul 18, 2022 50.62 50.82 50.14 50.22 722,088 +0.29(+0.59%)
Jul 15, 2022 49.63 49.95 49.33 49.92 873,553 +0.75(+1.52%)
Jul 14, 2022 48.88 49.24 48.47 49.17 3,083,899 -0.77(-1.54%)
Jul 13, 2022 49.48 50.14 49.31 49.94 2,169,492 -0.06(-0.11%)
Jul 12, 2022 49.88 50.35 49.84 50.00 906,380 -0.06(-0.11%)
Jul 11, 2022 50.41 50.42 49.96 50.06 573,250 -0.82(-1.62%)
Jul 08, 2022 50.65 51.03 50.47 50.88 1,266,567 +0.10(+0.21%)
Jul 07, 2022 50.40 50.78 50.40 50.78 396,239 +0.79(+1.57%)
Jul 06, 2022 49.89 50.09 49.55 49.99 1,854,695 +0.03(+0.06%)
Jul 05, 2022 49.53 49.98 49.22 49.96 946,150 -1.09(-2.13%)
Jul 01, 2022 50.34 51.07 50.15 51.05 951,497 +0.13(+0.26%)
Jun 30, 2022 50.39 51.00 50.11 50.92 2,247,422 -0.30(-0.59%)
Jun 29, 2022 51.53 51.59 51.19 51.22 1,072,101 -0.27(-0.52%)
Jun 28, 2022 52.20 52.40 51.48 51.49 1,086,255 -0.32(-0.62%)
Jun 27, 2022 51.88 52.11 51.69 51.81 575,465 -0.12(-0.24%)
Jun 24, 2022 51.13 51.93 51.09 51.93 958,964 +1.44(+2.85%)
Jun 23, 2022 50.52 50.64 49.99 50.49 1,841,943 -0.15(-0.30%)
Jun 22, 2022 50.42 51.06 50.32 50.64 1,075,176 -0.40(-0.78%)
Jun 21, 2022 51.03 51.32 50.99 51.04 1,117,254 +0.83(+1.66%)
Jun 17, 2022 50.44 50.65 49.90 50.21 1,632,638 -0.27(-0.53%)
Jun 16, 2022 50.51 50.80 50.17 50.47 4,391,903 -1.20(-2.33%)
Jun 15, 2022 51.17 51.96 50.65 51.68 1,976,394 +0.92(+1.81%)
Jun 14, 2022 51.24 51.39 50.32 50.76 1,828,503 -0.52(-1.02%)
Jun 13, 2022 51.71 51.92 51.17 51.28 1,158,611 -1.79(-3.37%)
Jun 10, 2022 53.42 53.43 52.90 53.07 492,533 -1.31(-2.40%)
Jun 09, 2022 55.28 55.35 54.32 54.38 904,141 -1.18(-2.13%)
Jun 08, 2022 55.77 55.96 55.47 55.56 446,543 -0.76(-1.35%)
Jun 07, 2022 55.56 56.32 55.56 56.32 636,172 +0.20(+0.36%)
Jun 06, 2022 56.47 56.57 55.99 56.11 667,021 +0.27(+0.48%)
Jun 03, 2022 56.02 56.14 55.72 55.84 641,123 -0.85(-1.49%)
Jun 02, 2022 55.91 56.71 55.78 56.69 941,180 +1.12(+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.