Skip to main content

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

65.48 +0.20 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.89 48.14 47.87 47.89 101,553 -0.37(-0.76%)
Sep 27, 2018 48.26 48.46 48.25 48.26 16,582 -0.13(-0.27%)
Sep 26, 2018 48.51 48.62 48.39 48.39 12,466 -0.05(-0.10%)
Sep 25, 2018 48.57 48.59 48.39 48.44 14,623 +0.20(+0.41%)
Sep 24, 2018 48.41 48.41 48.19 48.24 18,495 -0.18(-0.37%)
Sep 21, 2018 48.52 48.52 48.41 48.42 12,205 -0.05(-0.11%)
Sep 20, 2018 48.35 48.47 48.25 48.47 14,106 +0.54(+1.13%)
Sep 19, 2018 47.80 47.97 47.80 47.93 19,339 +0.19(+0.41%)
Sep 18, 2018 47.57 47.79 47.57 47.74 11,807 +0.51(+1.09%)
Sep 17, 2018 47.41 47.47 47.22 47.22 37,003 +0.09(+0.20%)
Sep 14, 2018 47.24 47.28 47.08 47.13 24,647 +0.03(+0.05%)
Sep 13, 2018 47.27 47.27 47.06 47.11 11,182 +0.25(+0.54%)
Sep 12, 2018 46.69 46.89 46.68 46.85 42,035 +0.25(+0.54%)
Sep 11, 2018 46.31 46.61 46.31 46.60 37,366 +0.01(+0.02%)
Sep 10, 2018 46.68 46.68 46.53 46.59 87,684 +0.36(+0.79%)
Sep 07, 2018 46.22 46.46 46.19 46.23 26,069 -0.39(-0.83%)
Sep 06, 2018 46.69 46.84 46.45 46.62 39,088 -0.17(-0.36%)
Sep 05, 2018 46.91 46.93 46.65 46.79 263,542 -0.30(-0.65%)
Sep 04, 2018 47.03 47.14 46.93 47.09 161,260 -0.48(-1.01%)
Aug 31, 2018 47.57 47.57 47.57 0 -0.34(-0.70%)
Aug 30, 2018 48.04 48.08 47.87 47.91 28,487 -0.41(-0.85%)
Aug 29, 2018 48.10 48.35 48.10 48.32 56,070 +0.23(+0.48%)
Aug 28, 2018 48.36 48.36 48.08 48.08 31,635 -0.06(-0.12%)
Aug 27, 2018 47.97 48.19 47.97 48.14 152,706 +0.60(+1.26%)
Aug 24, 2018 47.49 47.68 47.49 47.54 13,982 +0.24(+0.50%)
Aug 23, 2018 47.41 47.49 47.31 47.31 21,870 -0.33(-0.69%)
Aug 22, 2018 47.66 47.73 47.61 47.64 9,720 +0.13(+0.27%)
Aug 21, 2018 47.46 47.61 47.40 47.51 23,778 +0.31(+0.65%)
Aug 20, 2018 47.08 47.25 47.08 47.20 38,193 +0.31(+0.65%)
Aug 17, 2018 46.57 47.01 46.57 46.89 38,749 +0.29(+0.62%)
Aug 16, 2018 46.57 46.75 46.57 46.61 16,233 +0.26(+0.57%)
Aug 15, 2018 46.34 46.44 46.07 46.35 146,527 -0.57(-1.22%)
Aug 14, 2018 46.91 47.00 46.77 46.92 64,014 +0.13(+0.29%)
Aug 13, 2018 46.97 47.03 46.73 46.79 18,215 -0.28(-0.59%)
Aug 10, 2018 47.16 47.19 46.91 47.06 64,226 -0.88(-1.83%)
Aug 09, 2018 48.05 48.06 47.94 47.94 7,961 -0.12(-0.25%)
Aug 08, 2018 47.97 48.12 47.94 48.06 6,082 +0.03(+0.06%)
Aug 07, 2018 48.20 48.26 47.94 48.03 431,073 +0.19(+0.39%)
Aug 06, 2018 47.66 47.87 47.66 47.85 13,565 -0.16(-0.33%)
Aug 03, 2018 47.81 48.02 47.81 48.01 8,294 +0.00(+0.00%)
Aug 02, 2018 47.80 48.01 47.80 48.01 16,470 -0.31(-0.65%)
Aug 01, 2018 48.35 48.35 48.19 48.32 26,305 -0.10(-0.21%)
Jul 31, 2018 48.56 48.64 48.37 48.42 92,553 -0.01(-0.03%)
Jul 30, 2018 48.59 48.62 48.44 48.44 9,524 -0.02(-0.04%)
Jul 27, 2018 48.57 48.67 48.36 48.46 4,265 +0.12(+0.24%)
Jul 26, 2018 48.36 48.46 48.34 48.34 6,613 -0.28(-0.57%)
Jul 25, 2018 48.19 48.62 48.05 48.62 12,120 +0.42(+0.88%)
Jul 24, 2018 48.20 48.45 48.16 48.19 201,833 +0.35(+0.72%)
Jul 23, 2018 47.90 47.90 47.84 47.85 11,744 -0.07(-0.14%)
Jul 20, 2018 47.91 47.96 47.87 47.92 6,265 +0.24(+0.51%)
Jul 19, 2018 47.55 47.71 47.49 47.67 10,769 -0.13(-0.26%)
Jul 18, 2018 47.74 47.85 47.69 47.80 2,355 +0.02(+0.04%)
Jul 17, 2018 47.62 47.87 47.62 47.78 9,884 +0.04(+0.09%)
Jul 16, 2018 47.80 47.80 47.65 47.74 1,752 +0.02(+0.04%)
Jul 13, 2018 47.58 47.73 47.58 47.72 5,460 +0.15(+0.32%)
Jul 12, 2018 47.53 47.63 47.53 47.57 2,738 +0.34(+0.71%)
Jul 11, 2018 47.48 47.58 47.16 47.23 8,766 -0.83(-1.72%)
Jul 10, 2018 47.99 48.09 47.99 48.06 10,750 +0.08(+0.18%)
Jul 09, 2018 47.98 48.00 47.89 47.98 73,759 +0.32(+0.67%)
Jul 06, 2018 47.43 47.66 47.41 47.65 9,937 +0.32(+0.68%)
Jul 05, 2018 47.28 47.36 47.11 47.33 48,767 +0.53(+1.14%)
Jul 03, 2018 46.80 46.80 46.80 0 +0.06(+0.13%)
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.