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 (%)
Sep 30, 2020 48.14 48.38 47.94 48.09 114,048 -0.13(-0.28%)
Sep 29, 2020 48.33 48.43 48.11 48.22 75,816 -0.11(-0.22%)
Sep 28, 2020 48.25 48.36 48.16 48.33 237,349 +0.73(+1.54%)
Sep 25, 2020 47.08 47.61 46.91 47.59 36,358 +0.21(+0.43%)
Sep 24, 2020 47.35 47.70 47.10 47.39 59,752 -0.08(-0.17%)
Sep 23, 2020 48.17 48.18 47.41 47.47 35,437 -0.48(-0.99%)
Sep 22, 2020 47.95 47.99 47.51 47.95 39,941 +0.04(+0.08%)
Sep 21, 2020 47.92 47.97 47.43 47.91 205,954 -1.27(-2.57%)
Sep 18, 2020 49.39 49.40 48.99 49.17 188,077 -0.36(-0.72%)
Sep 17, 2020 49.13 49.53 49.07 49.53 56,690 +0.11(+0.22%)
Sep 16, 2020 49.60 49.79 49.38 49.42 51,376 +0.01(+0.02%)
Sep 15, 2020 49.59 49.60 49.35 49.41 58,402 +0.28(+0.56%)
Sep 14, 2020 49.29 49.31 49.09 49.14 57,975 +0.28(+0.57%)
Sep 11, 2020 48.95 48.99 48.62 48.86 48,365 +0.48(+0.99%)
Sep 10, 2020 49.18 49.22 48.38 48.38 36,457 -0.53(-1.07%)
Sep 09, 2020 48.78 49.11 48.74 48.90 63,827 +0.88(+1.84%)
Sep 08, 2020 48.04 48.46 47.86 48.02 491,587 -0.59(-1.21%)
Sep 04, 2020 48.77 48.87 47.78 48.61 111,993 -0.01(-0.02%)
Sep 03, 2020 49.56 49.63 48.42 48.62 93,938 -1.10(-2.22%)
Sep 02, 2020 49.46 49.79 49.29 49.72 67,873 +0.60(+1.22%)
Sep 01, 2020 49.07 49.22 48.94 49.13 53,752 +0.06(+0.13%)
Aug 31, 2020 49.31 49.45 49.07 49.07 195,126 -0.34(-0.69%)
Aug 28, 2020 49.39 49.44 49.11 49.40 62,617 +0.33(+0.67%)
Aug 27, 2020 49.58 49.58 48.89 49.07 194,847 -0.46(-0.94%)
Aug 26, 2020 49.24 49.59 49.18 49.54 427,233 +0.37(+0.76%)
Aug 25, 2020 49.40 49.40 48.94 49.16 53,279 +0.04(+0.09%)
Aug 24, 2020 49.23 49.23 48.93 49.12 72,468 +0.56(+1.16%)
Aug 21, 2020 48.26 48.57 48.21 48.56 58,914 -0.23(-0.47%)
Aug 20, 2020 48.49 48.88 48.44 48.79 52,639 -0.10(-0.20%)
Aug 19, 2020 49.34 49.36 48.85 48.89 56,611 -0.28(-0.56%)
Aug 18, 2020 49.36 49.38 48.97 49.16 189,178 +0.01(+0.02%)
Aug 17, 2020 49.02 49.15 49.00 49.15 56,374 +0.45(+0.91%)
Aug 14, 2020 48.68 48.83 48.59 48.71 49,824 -0.33(-0.67%)
Aug 13, 2020 49.17 49.30 48.88 49.04 44,864 -0.20(-0.40%)
Aug 12, 2020 49.14 49.39 49.05 49.23 56,957 +1.03(+2.14%)
Aug 11, 2020 48.86 48.86 48.20 48.20 59,850 +0.11(+0.22%)
Aug 10, 2020 47.98 48.09 47.83 48.09 80,909 +0.20(+0.41%)
Aug 07, 2020 47.68 47.92 47.62 47.90 89,213 -0.27(-0.55%)
Aug 06, 2020 47.92 48.20 47.77 48.17 77,553 +0.13(+0.28%)
Aug 05, 2020 48.20 48.37 47.99 48.03 86,273 +0.20(+0.41%)
Aug 04, 2020 47.33 47.84 47.33 47.84 95,065 +0.32(+0.68%)
Aug 03, 2020 47.13 47.52 47.05 47.51 84,275 +0.87(+1.87%)
Jul 31, 2020 47.35 47.35 46.38 46.64 106,494 -0.99(-2.09%)
Jul 30, 2020 47.18 47.65 46.75 47.63 167,747 -0.58(-1.21%)
Jul 29, 2020 48.00 48.33 47.89 48.22 57,543 +0.44(+0.91%)
Jul 28, 2020 47.83 48.02 47.75 47.78 121,470 -0.25(-0.51%)
Jul 27, 2020 47.86 48.11 47.86 48.03 56,037 +0.61(+1.29%)
Jul 24, 2020 47.36 47.53 47.24 47.42 99,088 -0.24(-0.50%)
Jul 23, 2020 47.92 48.11 47.55 47.66 57,065 -0.34(-0.71%)
Jul 22, 2020 47.87 48.05 47.86 48.00 614,662 +0.12(+0.26%)
Jul 21, 2020 48.00 48.17 47.86 47.87 78,769 +0.16(+0.34%)
Jul 20, 2020 47.51 47.72 47.42 47.71 107,494 +0.28(+0.58%)
Jul 17, 2020 47.31 47.46 47.21 47.43 148,688 +0.20(+0.42%)
Jul 16, 2020 47.21 47.38 47.12 47.24 116,705 -0.25(-0.53%)
Jul 15, 2020 47.63 47.76 47.35 47.49 52,832 +0.57(+1.22%)
Jul 14, 2020 46.32 46.92 46.32 46.92 202,581 +0.62(+1.35%)
Jul 13, 2020 46.81 47.07 46.16 46.29 62,077 -0.29(-0.63%)
Jul 10, 2020 46.24 46.59 46.10 46.59 52,630 +0.53(+1.14%)
Jul 09, 2020 46.55 46.57 45.76 46.06 66,514 -0.57(-1.22%)
Jul 08, 2020 46.23 46.63 46.17 46.63 51,649 +0.38(+0.83%)
Jul 07, 2020 46.49 46.67 46.20 46.25 82,179 -0.65(-1.39%)
Jul 06, 2020 46.81 47.00 46.69 46.90 70,411 +0.70(+1.52%)
Jul 02, 2020 46.36 46.53 46.10 46.20 255,969 +0.46(+1.01%)
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.