Skip to main content

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

65.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.35 45.57 45.35 45.54 3,974 +0.42(+0.92%)
Aug 30, 2017 45.14 45.17 45.06 45.13 6,433 -0.09(-0.21%)
Aug 29, 2017 45.14 45.31 45.14 45.22 1,183 -0.16(-0.35%)
Aug 28, 2017 45.37 45.38 45.37 45.38 828 -0.02(-0.05%)
Aug 25, 2017 45.38 45.40 45.34 45.40 1,904 +0.27(+0.60%)
Aug 24, 2017 45.25 45.25 45.13 45.13 4,334 -0.07(-0.15%)
Aug 23, 2017 45.17 45.20 45.16 45.20 2,124 +0.05(+0.11%)
Aug 22, 2017 45.15 45.15 45.15 45.15 1,176 +0.18(+0.40%)
Aug 21, 2017 45.00 45.00 44.97 44.97 1,856 -0.04(-0.08%)
Aug 18, 2017 44.92 45.06 44.88 45.01 7,259 +0.12(+0.28%)
Aug 17, 2017 45.19 45.21 44.88 44.88 3,579 -0.46(-1.02%)
Aug 16, 2017 45.20 45.35 45.20 45.35 1,977 +0.30(+0.66%)
Aug 15, 2017 45.03 45.06 44.88 45.05 15,312 -0.17(-0.38%)
Aug 14, 2017 45.14 45.22 45.14 45.22 1,157 +0.35(+0.77%)
Aug 11, 2017 44.81 44.92 44.74 44.88 5,226 +0.08(+0.18%)
Aug 10, 2017 45.23 45.23 44.79 44.79 8,565 -0.66(-1.46%)
Aug 09, 2017 45.32 45.48 45.32 45.46 3,872 -0.09(-0.19%)
Aug 08, 2017 45.71 45.71 45.54 45.54 13,557 -0.14(-0.30%)
Aug 07, 2017 45.68 45.73 45.65 45.68 5,089 -0.05(-0.10%)
Aug 04, 2017 45.68 45.74 45.68 45.73 608 +0.05(+0.11%)
Aug 03, 2017 45.78 45.78 45.68 45.68 14,771 -0.04(-0.10%)
Aug 01, 2017 45.73 30 +0.26(+0.56%)
Jul 31, 2017 45.39 45.47 45.34 45.47 17,543 +0.16(+0.36%)
Jul 28, 2017 45.26 45.32 45.26 45.30 83,888 +0.02(+0.05%)
Jul 27, 2017 45.51 45.51 45.28 45.28 4,280 +0.07(+0.15%)
Jul 26, 2017 45.21 45.21 45.21 45.21 467,771 +0.05(+0.11%)
Jul 25, 2017 45.31 45.31 45.16 45.16 872,580 +0.07(+0.16%)
Jul 24, 2017 45.16 45.09 44.98 45.09 39,438 -0.07(-0.15%)
Jul 21, 2017 45.16 45.18 44.99 45.16 215,972 -0.22(-0.49%)
Jul 20, 2017 45.25 45.38 45.25 45.38 5,688 +0.20(+0.44%)
Jul 19, 2017 45.17 45.18 45.17 45.18 1,215 +0.25(+0.56%)
Jul 18, 2017 44.91 44.97 44.91 44.92 1,240 -0.07(-0.17%)
Jul 14, 2017 45.00 45.00 45.00 0 +0.43(+0.96%)
Jul 13, 2017 44.56 44.57 44.56 44.57 867 +0.01(+0.02%)
Jul 12, 2017 44.50 44.63 44.49 44.56 15,442 +0.54(+1.23%)
Jul 11, 2017 43.98 44.02 43.98 44.02 1,354 +0.03(+0.08%)
Jul 10, 2017 43.98 43.98 43.98 43.98 351 -0.02(-0.04%)
Jul 07, 2017 43.88 44.01 43.82 44.00 1,396 +0.08(+0.19%)
Jul 06, 2017 43.93 43.93 43.92 43.92 752 -1.06(-2.35%)
Jul 03, 2017 44.97 8 +0.73(+1.66%)
Jun 30, 2017 44.24 44.24 44.24 44.24 124 +0.06(+0.13%)
Jun 29, 2017 44.29 44.29 44.15 44.18 1,700 -0.37(-0.83%)
Jun 28, 2017 44.38 44.55 44.38 44.55 1,231 +0.31(+0.71%)
Jun 27, 2017 44.24 44.24 44.24 44.24 516 +0.08(+0.19%)
Jun 23, 2017 44.16 23 +0.10(+0.23%)
Jun 22, 2017 44.06 44.06 44.06 44.06 740 +0.07(+0.16%)
Jun 21, 2017 44.00 44.00 43.99 43.99 1,336 -0.28(-0.63%)
Jun 20, 2017 44.26 44.26 44.26 44.26 124 -0.10(-0.23%)
Jun 19, 2017 44.43 44.43 44.37 44.37 2,109 +0.51(+1.15%)
Jun 15, 2017 43.86 134 -0.37(-0.83%)
Jun 14, 2017 44.45 44.46 44.23 44.23 2,805 -0.13(-0.30%)
Jun 13, 2017 44.34 44.36 44.34 44.36 1,444 +0.39(+0.88%)
Jun 12, 2017 44.06 44.06 43.91 43.97 1,252 -0.15(-0.35%)
Jun 09, 2017 44.12 44.13 44.09 44.13 966 -0.10(-0.22%)
Jun 08, 2017 44.25 44.26 44.23 44.23 1,733 -0.21(-0.48%)
Jun 06, 2017 44.44 114 -0.13(-0.29%)
Jun 05, 2017 44.54 44.57 44.54 44.57 5,337 -0.15(-0.33%)
Jun 02, 2017 44.60 44.72 44.60 44.72 1,166 +0.41(+0.92%)
Jun 01, 2017 44.29 44.31 44.29 44.31 1,677 +0.32(+0.72%)
May 31, 2017 43.99 43.99 43.99 43.99 348 +0.05(+0.11%)
May 30, 2017 43.89 43.95 43.89 43.94 2,956 -0.01(-0.02%)
May 26, 2017 43.93 43.95 43.92 43.95 373 -0.13(-0.30%)
May 25, 2017 44.06 44.10 44.06 44.08 2,887 -0.06(-0.13%)
May 24, 2017 43.96 44.14 43.94 44.14 4,330 +0.10(+0.22%)
May 23, 2017 44.04 44.04 44.04 44.04 363 -0.01(-0.02%)
May 22, 2017 44.04 44.05 44.04 44.05 2,342 +0.11(+0.24%)
May 19, 2017 43.94 43.94 43.94 43.94 368 +0.48(+1.10%)
May 18, 2017 43.44 43.49 43.39 43.47 6,667 +0.07(+0.16%)
May 17, 2017 43.71 43.71 43.40 43.40 4,359 -0.49(-1.11%)
May 16, 2017 43.92 43.92 43.88 43.88 627 +0.50(+1.15%)
May 12, 2017 43.39 95 +0.20(+0.47%)
May 11, 2017 43.19 43.19 43.14 43.18 2,251 -0.11(-0.26%)
May 10, 2017 43.29 43.30 43.29 43.30 4,455 +0.09(+0.21%)
May 09, 2017 43.35 43.35 43.21 43.21 3,333 -0.18(-0.41%)
May 08, 2017 43.39 43.39 43.39 43.39 290 -0.20(-0.47%)
May 05, 2017 43.49 43.59 43.49 43.59 544 +0.49(+1.13%)
May 04, 2017 43.10 43.10 43.10 43.10 711 +0.11(+0.27%)
May 02, 2017 42.99 50 +0.17(+0.39%)
May 01, 2017 42.83 42.84 42.77 42.82 2,243 +0.15(+0.36%)
Apr 28, 2017 42.68 42.68 42.67 42.67 1,299 +0.22(+0.51%)
Apr 24, 2017 42.45 25 +0.93(+2.24%)
Apr 21, 2017 41.52 41.52 41.51 41.52 1,406 -0.07(-0.18%)
Apr 20, 2017 41.63 41.63 41.59 41.59 1,351 +0.13(+0.31%)
Apr 19, 2017 41.46 41.46 41.46 41.46 222 +0.14(+0.34%)
Apr 18, 2017 41.33 41.33 41.33 41.33 257 -0.27(-0.65%)
Apr 17, 2017 41.59 41.59 41.59 41.59 1,016 +0.20(+0.47%)
Apr 13, 2017 41.43 41.43 41.39 41.40 2,944 -0.17(-0.41%)
Apr 12, 2017 41.57 41.57 41.57 41.57 1,085 +0.15(+0.35%)
Apr 10, 2017 41.42 41.42 41.42 0 -0.09(-0.22%)
Apr 05, 2017 41.51 41.51 41.51 0 +0.13(+0.31%)
Apr 03, 2017 41.39 4 -0.26(-0.62%)
Mar 31, 2017 41.68 41.68 41.64 41.64 879 -0.10(-0.23%)
Mar 29, 2017 41.74 85 +0.24(+0.57%)
Mar 27, 2017 41.51 55 -0.02(-0.04%)
Mar 24, 2017 41.56 41.56 41.52 41.52 2,105 +0.20(+0.49%)
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.