Skip to main content

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

66.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.37 45.58 45.37 45.56 3,973 +0.42(+0.92%)
Aug 30, 2017 45.15 45.18 45.07 45.14 6,431 -0.09(-0.21%)
Aug 29, 2017 45.15 45.32 45.15 45.23 1,183 -0.16(-0.35%)
Aug 28, 2017 45.38 45.39 45.38 45.39 828 -0.02(-0.05%)
Aug 25, 2017 45.39 45.42 45.35 45.42 1,904 +0.27(+0.60%)
Aug 24, 2017 45.26 45.26 45.14 45.14 4,333 -0.07(-0.15%)
Aug 23, 2017 45.18 45.21 45.18 45.21 2,123 +0.05(+0.11%)
Aug 22, 2017 45.16 45.16 45.16 45.16 1,176 +0.18(+0.40%)
Aug 21, 2017 45.01 45.01 44.98 44.98 1,855 -0.04(-0.08%)
Aug 18, 2017 44.94 45.08 44.89 45.02 7,257 +0.12(+0.28%)
Aug 17, 2017 45.20 45.22 44.90 44.90 3,578 -0.46(-1.02%)
Aug 16, 2017 45.21 45.36 45.21 45.36 1,977 +0.30(+0.66%)
Aug 15, 2017 45.04 45.07 44.89 45.06 15,308 -0.17(-0.38%)
Aug 14, 2017 45.15 45.23 45.15 45.23 1,156 +0.35(+0.77%)
Aug 11, 2017 44.82 44.93 44.76 44.89 5,225 +0.08(+0.18%)
Aug 10, 2017 45.24 45.24 44.80 44.80 8,562 -0.66(-1.46%)
Aug 09, 2017 45.33 45.49 45.33 45.47 3,871 -0.09(-0.19%)
Aug 08, 2017 45.72 45.72 45.56 45.56 13,554 -0.14(-0.30%)
Aug 07, 2017 45.69 45.75 45.66 45.70 5,088 -0.05(-0.10%)
Aug 04, 2017 45.69 45.75 45.69 45.74 608 +0.05(+0.11%)
Aug 03, 2017 45.80 45.80 45.69 45.69 14,767 -0.04(-0.10%)
Aug 01, 2017 45.74 30 +0.26(+0.56%)
Jul 31, 2017 45.40 45.48 45.35 45.48 17,538 +0.17(+0.36%)
Jul 28, 2017 45.28 45.34 45.28 45.32 83,866 +0.02(+0.05%)
Jul 27, 2017 45.52 45.52 45.29 45.29 4,278 +0.07(+0.15%)
Jul 26, 2017 45.23 45.23 45.23 45.23 467,646 +0.05(+0.11%)
Jul 25, 2017 45.32 45.32 45.17 45.17 872,346 +0.07(+0.16%)
Jul 24, 2017 45.17 45.10 44.99 45.10 39,427 -0.07(-0.15%)
Jul 21, 2017 45.17 45.19 45.00 45.17 215,915 -0.22(-0.49%)
Jul 20, 2017 45.26 45.39 45.26 45.39 5,686 +0.20(+0.44%)
Jul 19, 2017 45.18 45.19 45.18 45.19 1,215 +0.25(+0.56%)
Jul 18, 2017 44.92 44.98 44.92 44.94 1,240 -0.07(-0.17%)
Jul 14, 2017 45.01 45.01 45.01 0 +0.43(+0.96%)
Jul 13, 2017 44.57 44.58 44.57 44.58 867 +0.01(+0.02%)
Jul 12, 2017 44.52 44.64 44.50 44.57 15,437 +0.54(+1.23%)
Jul 11, 2017 44.00 44.03 44.00 44.03 1,354 +0.03(+0.08%)
Jul 10, 2017 44.00 44.00 44.00 44.00 351 -0.02(-0.04%)
Jul 07, 2017 43.89 44.02 43.83 44.01 1,395 +0.08(+0.19%)
Jul 06, 2017 43.94 43.94 43.93 43.93 752 -1.06(-2.35%)
Jul 03, 2017 44.99 8 +0.73(+1.66%)
Jun 30, 2017 44.25 44.25 44.25 44.25 124 +0.06(+0.13%)
Jun 29, 2017 44.30 44.30 44.16 44.19 1,699 -0.37(-0.83%)
Jun 28, 2017 44.39 44.57 44.39 44.57 1,230 +0.31(+0.71%)
Jun 27, 2017 44.25 44.25 44.25 44.25 516 +0.08(+0.19%)
Jun 23, 2017 44.17 23 +0.10(+0.23%)
Jun 22, 2017 44.07 44.07 44.07 44.07 740 +0.07(+0.16%)
Jun 21, 2017 44.01 44.01 44.00 44.00 1,336 -0.28(-0.63%)
Jun 20, 2017 44.28 44.28 44.28 44.28 124 -0.10(-0.23%)
Jun 19, 2017 44.44 44.44 44.38 44.38 2,108 +0.51(+1.15%)
Jun 15, 2017 43.87 134 -0.37(-0.83%)
Jun 14, 2017 44.46 44.47 44.24 44.24 2,804 -0.13(-0.30%)
Jun 13, 2017 44.35 44.37 44.35 44.37 1,443 +0.39(+0.88%)
Jun 12, 2017 44.08 44.08 43.92 43.99 1,252 -0.15(-0.35%)
Jun 09, 2017 44.13 44.14 44.10 44.14 966 -0.10(-0.22%)
Jun 08, 2017 44.26 44.27 44.24 44.24 1,733 -0.21(-0.48%)
Jun 06, 2017 44.45 114 -0.13(-0.29%)
Jun 05, 2017 44.56 44.58 44.56 44.58 5,336 -0.15(-0.33%)
Jun 02, 2017 44.61 44.73 44.61 44.73 1,166 +0.41(+0.92%)
Jun 01, 2017 44.30 44.32 44.30 44.32 1,676 +0.32(+0.72%)
May 31, 2017 44.00 44.00 44.00 44.00 348 +0.05(+0.11%)
May 30, 2017 43.90 43.96 43.90 43.95 2,955 -0.01(-0.02%)
May 26, 2017 43.95 43.96 43.93 43.96 372 -0.13(-0.30%)
May 25, 2017 44.08 44.11 44.08 44.09 2,886 -0.06(-0.13%)
May 24, 2017 43.97 44.15 43.96 44.15 4,329 +0.10(+0.22%)
May 23, 2017 44.05 44.05 44.05 44.05 363 -0.01(-0.02%)
May 22, 2017 44.05 44.06 44.05 44.06 2,341 +0.11(+0.24%)
May 19, 2017 43.95 43.95 43.95 43.95 368 +0.48(+1.10%)
May 18, 2017 43.45 43.50 43.40 43.48 6,666 +0.07(+0.16%)
May 17, 2017 43.72 43.72 43.41 43.41 4,358 -0.49(-1.11%)
May 16, 2017 43.93 43.93 43.90 43.90 626 +0.50(+1.15%)
May 12, 2017 43.40 95 +0.20(+0.47%)
May 11, 2017 43.20 43.20 43.15 43.20 2,251 -0.11(-0.26%)
May 10, 2017 43.30 43.31 43.30 43.31 4,454 +0.09(+0.21%)
May 09, 2017 43.36 43.36 43.22 43.22 3,333 -0.18(-0.41%)
May 08, 2017 43.40 43.40 43.40 43.40 290 -0.20(-0.47%)
May 05, 2017 43.51 43.60 43.51 43.60 544 +0.49(+1.13%)
May 04, 2017 43.11 43.11 43.11 43.11 711 +0.11(+0.27%)
May 02, 2017 43.00 50 +0.17(+0.39%)
May 01, 2017 42.84 42.85 42.78 42.83 2,242 +0.15(+0.36%)
Apr 28, 2017 42.69 42.69 42.68 42.68 1,299 +0.22(+0.51%)
Apr 24, 2017 42.46 25 +0.93(+2.24%)
Apr 21, 2017 41.53 41.53 41.52 41.53 1,405 -0.07(-0.18%)
Apr 20, 2017 41.64 41.64 41.61 41.61 1,350 +0.13(+0.31%)
Apr 19, 2017 41.48 41.48 41.48 41.48 222 +0.14(+0.34%)
Apr 18, 2017 41.34 41.34 41.34 41.34 257 -0.27(-0.65%)
Apr 17, 2017 41.61 41.61 41.61 41.61 1,015 +0.20(+0.47%)
Apr 13, 2017 41.44 41.44 41.40 41.41 2,944 -0.17(-0.41%)
Apr 12, 2017 41.58 41.58 41.58 41.58 1,085 +0.15(+0.35%)
Apr 10, 2017 41.43 41.43 41.43 0 -0.09(-0.22%)
Apr 05, 2017 41.52 41.52 41.52 0 +0.13(+0.31%)
Apr 03, 2017 41.40 4 -0.26(-0.62%)
Mar 31, 2017 41.70 41.70 41.65 41.65 879 -0.10(-0.23%)
Mar 29, 2017 41.75 85 +0.24(+0.57%)
Mar 27, 2017 41.52 55 -0.02(-0.04%)
Mar 24, 2017 41.57 41.57 41.53 41.53 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.