Skip to main content

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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.07 59.30 59.01 59.28 404,098 +0.71(+1.21%)
Jun 29, 2023 58.33 58.57 58.28 58.57 326,687 -0.08(-0.13%)
Jun 28, 2023 58.51 58.70 58.43 58.65 400,338 +0.09(+0.15%)
Jun 27, 2023 58.20 58.58 58.04 58.56 443,579 +0.46(+0.78%)
Jun 26, 2023 57.99 58.20 57.98 58.10 469,829 +0.13(+0.22%)
Jun 23, 2023 57.88 58.10 57.83 57.98 608,207 -0.92(-1.56%)
Jun 22, 2023 58.95 58.95 58.75 58.90 292,164 -0.39(-0.65%)
Jun 21, 2023 59.06 59.45 58.96 59.29 329,712 +0.14(+0.23%)
Jun 20, 2023 59.37 59.38 59.02 59.15 494,854 -0.81(-1.36%)
Jun 16, 2023 60.36 60.36 59.93 59.97 350,970 -0.12(-0.19%)
Jun 15, 2023 59.46 60.12 59.41 60.08 352,955 +0.61(+1.03%)
May 08, 2023 59.62 59.62 59.39 59.47 582,362 +0.00(+0.00%)
May 05, 2023 58.86 59.54 58.84 59.47 299,845 +0.92(+1.58%)
May 04, 2023 58.50 58.73 58.35 58.55 719,145 -0.09(-0.15%)
May 03, 2023 58.67 59.03 58.61 58.63 391,730 +0.15(+0.26%)
May 02, 2023 58.62 58.62 58.14 58.48 750,314 -0.67(-1.13%)
May 01, 2023 59.24 59.42 59.10 59.15 650,175 -0.10(-0.16%)
Apr 28, 2023 58.75 59.24 58.75 59.24 2,357,259 +0.05(+0.08%)
Apr 27, 2023 58.76 59.19 58.65 59.19 393,473 +0.72(+1.24%)
Apr 26, 2023 58.82 58.83 58.38 58.47 643,806 -0.05(-0.08%)
Apr 25, 2023 59.10 59.11 58.50 58.52 527,361 -0.86(-1.44%)
Apr 24, 2023 59.26 59.39 59.22 59.37 456,788 +0.10(+0.18%)
Apr 21, 2023 59.07 59.27 58.78 59.27 590,617 +0.26(+0.44%)
Apr 20, 2023 58.86 59.15 58.85 59.01 529,068 +0.01(+0.02%)
Apr 19, 2023 58.90 59.08 58.90 59.00 337,134 -0.24(-0.40%)
Apr 18, 2023 59.23 59.30 59.09 59.24 500,501 +0.30(+0.50%)
Apr 17, 2023 58.91 58.96 58.67 58.95 380,384 -0.08(-0.13%)
Apr 14, 2023 59.25 59.40 58.79 59.02 345,337 -0.28(-0.47%)
Apr 13, 2023 58.99 59.30 58.93 59.30 325,912 +0.80(+1.37%)
Apr 12, 2023 58.65 58.76 58.33 58.50 443,031 +0.34(+0.59%)
Apr 11, 2023 58.06 58.25 58.00 58.15 365,194 +0.23(+0.39%)
Apr 10, 2023 57.52 57.93 57.45 57.93 378,445 +0.04(+0.07%)
Apr 06, 2023 57.63 58.05 57.57 57.89 487,505 +0.18(+0.31%)
Apr 05, 2023 57.82 57.95 57.49 57.71 683,952 -0.41(-0.71%)
Apr 04, 2023 58.18 58.34 57.97 58.12 625,562 -0.02(-0.03%)
Apr 03, 2023 57.81 58.16 57.76 58.14 722,413 +0.51(+0.88%)
Mar 31, 2023 57.50 57.75 57.47 57.63 606,824 +0.29(+0.50%)
Mar 30, 2023 57.36 57.41 57.21 57.34 349,115 +0.64(+1.13%)
Mar 29, 2023 56.59 56.73 56.48 56.71 472,149 +0.69(+1.22%)
Mar 28, 2023 55.91 56.12 55.88 56.02 393,534 +0.08(+0.14%)
Mar 27, 2023 55.89 56.02 55.64 55.94 1,004,591 +0.49(+0.88%)
Mar 24, 2023 55.23 55.48 54.91 55.46 530,991 -0.18(-0.33%)
Mar 23, 2023 56.05 56.43 55.37 55.64 553,534 +0.08(+0.14%)
Mar 22, 2023 55.91 56.50 55.56 55.56 447,572 -0.30(-0.53%)
Mar 21, 2023 55.84 55.94 55.56 55.86 327,424 +0.76(+1.38%)
Mar 20, 2023 54.78 55.24 54.75 55.10 577,241 +0.79(+1.46%)
Mar 17, 2023 54.47 54.56 54.07 54.30 614,950 -0.62(-1.13%)
Mar 16, 2023 53.84 54.93 53.77 54.92 658,907 +0.78(+1.44%)
Mar 15, 2023 53.80 54.19 53.43 54.14 804,563 -1.64(-2.94%)
Mar 14, 2023 55.63 55.83 55.38 55.78 473,339 +0.67(+1.21%)
Mar 13, 2023 54.89 55.54 54.75 55.11 698,086 -0.33(-0.60%)
Mar 10, 2023 56.10 56.21 55.43 55.45 1,130,589 -0.65(-1.16%)
Mar 09, 2023 56.68 56.85 56.02 56.10 410,050 -0.44(-0.78%)
Mar 08, 2023 56.44 56.74 56.36 56.53 563,678 +0.25(+0.44%)
Mar 07, 2023 57.20 57.20 56.20 56.29 468,651 -1.02(-1.78%)
Mar 06, 2023 57.33 57.52 57.22 57.31 304,430 -0.10(-0.18%)
Mar 03, 2023 56.93 57.48 56.79 57.41 391,726 +0.77(+1.36%)
Mar 02, 2023 56.15 56.67 56.12 56.64 354,207 +0.10(+0.17%)
Mar 01, 2023 56.64 56.72 56.31 56.54 556,285 +0.34(+0.61%)
Feb 28, 2023 56.45 56.55 56.19 56.20 504,888 -0.40(-0.71%)
Feb 27, 2023 56.57 56.73 56.41 56.60 954,900 +0.64(+1.14%)
Feb 24, 2023 56.03 56.05 55.69 55.96 324,849 -0.85(-1.49%)
Feb 23, 2023 56.72 56.89 56.31 56.81 354,081 +0.32(+0.57%)
Feb 22, 2023 56.74 56.83 56.40 56.49 430,326 -0.36(-0.64%)
Feb 21, 2023 57.13 57.29 56.80 56.85 454,434 -0.69(-1.19%)
Feb 17, 2023 57.17 57.58 57.05 57.53 325,319 +0.09(+0.15%)
Feb 16, 2023 57.25 57.79 57.16 57.45 395,134 -0.30(-0.53%)
Feb 15, 2023 57.39 57.75 57.26 57.75 283,206 -0.26(-0.44%)
Feb 14, 2023 57.63 58.25 57.46 58.01 415,591 +0.10(+0.16%)
Feb 13, 2023 57.44 57.92 57.39 57.92 670,209 +0.52(+0.91%)
Feb 10, 2023 57.42 57.44 57.13 57.39 332,714 -0.20(-0.35%)
Feb 09, 2023 58.35 58.36 57.46 57.59 515,131 +0.05(+0.08%)
Feb 08, 2023 57.78 57.86 57.41 57.54 460,263 -0.32(-0.56%)
Feb 07, 2023 57.13 57.94 56.98 57.87 400,650 +0.50(+0.86%)
Feb 06, 2023 57.41 57.52 57.11 57.37 290,167 -0.56(-0.97%)
Feb 03, 2023 57.87 58.39 57.82 57.94 925,786 -0.60(-1.03%)
Feb 02, 2023 58.77 58.80 58.19 58.54 536,951 -0.02(-0.03%)
Feb 01, 2023 58.04 58.79 57.60 58.55 628,398 +0.45(+0.77%)
Jan 31, 2023 57.55 58.11 57.45 58.11 1,708,138 +0.40(+0.69%)
Jan 30, 2023 57.91 58.12 57.68 57.71 767,424 -0.41(-0.71%)
Jan 27, 2023 57.89 58.25 57.83 58.12 279,265 -0.09(-0.15%)
Jan 26, 2023 58.22 58.23 57.72 58.20 565,324 +0.10(+0.16%)
Jan 25, 2023 57.59 58.14 57.48 58.11 466,284 +0.32(+0.56%)
Jan 24, 2023 57.53 57.87 57.32 57.78 524,386 -0.03(-0.05%)
Jan 23, 2023 57.38 57.85 57.32 57.81 1,788,533 +0.24(+0.41%)
Jan 20, 2023 56.99 57.57 56.86 57.57 5,106,276 +0.54(+0.95%)
Jan 19, 2023 56.91 57.14 56.68 57.03 13,566,915 -0.05(-0.08%)
Jan 18, 2023 57.87 57.99 57.05 57.08 7,971,228 -0.24(-0.42%)
Jan 17, 2023 57.31 57.51 57.16 57.32 843,622 +0.20(+0.35%)
Jan 13, 2023 56.54 57.13 56.54 57.12 530,717 +0.29(+0.50%)
Jan 12, 2023 56.48 56.91 55.91 56.83 679,428 +0.87(+1.55%)
Jan 11, 2023 55.85 56.00 55.68 55.96 605,351 +0.37(+0.67%)
Jan 10, 2023 55.40 55.59 55.23 55.59 718,727 +0.13(+0.24%)
Jan 09, 2023 55.68 55.97 55.42 55.46 853,765 +0.22(+0.40%)
Jan 06, 2023 54.16 55.26 53.86 55.24 645,555 +1.38(+2.57%)
Jan 05, 2023 53.88 54.05 53.73 53.86 357,653 -0.56(-1.03%)
Jan 04, 2023 54.44 54.56 54.09 54.42 614,281 +0.73(+1.37%)
Jan 03, 2023 53.88 54.22 53.46 53.68 610,304 +0.33(+0.63%)
Dec 30, 2022 53.55 53.73 53.25 53.35 925,320 -0.50(-0.92%)
Dec 29, 2022 53.58 53.96 53.51 53.85 708,114 +0.85(+1.60%)
Dec 28, 2022 53.70 53.83 52.98 53.00 810,269 -0.55(-1.03%)
Dec 27, 2022 53.57 53.75 53.41 53.55 1,010,572 +0.11(+0.21%)
Dec 23, 2022 53.14 53.51 53.05 53.44 1,258,427 +0.19(+0.36%)
Dec 22, 2022 53.48 53.48 52.75 53.25 852,761 -0.42(-0.78%)
Dec 21, 2022 53.45 53.83 53.39 53.67 703,630 +0.54(+1.02%)
Dec 20, 2022 52.98 53.34 52.91 53.12 987,385 +0.21(+0.40%)
Dec 19, 2022 53.27 53.28 52.75 52.91 847,433 -0.16(-0.31%)
Dec 16, 2022 53.12 53.32 52.83 53.07 873,969 -0.47(-0.87%)
Dec 15, 2022 54.26 54.28 53.33 53.54 1,312,028 -1.37(-2.50%)
Dec 14, 2022 55.03 55.39 54.53 54.91 1,018,324 -0.06(-0.10%)
Dec 13, 2022 55.71 55.80 54.79 54.97 991,365 +0.77(+1.43%)
Dec 12, 2022 54.13 54.22 53.89 54.20 850,390 +0.12(+0.23%)
Dec 09, 2022 54.15 54.46 54.04 54.07 971,542 +0.07(+0.12%)
Dec 08, 2022 53.80 54.09 53.66 54.01 397,314 +0.25(+0.46%)
Dec 07, 2022 53.77 53.98 53.57 53.76 1,106,465 +0.01(+0.02%)
Dec 06, 2022 54.16 54.28 53.56 53.75 527,442 -0.34(-0.63%)
Dec 05, 2022 54.71 54.86 53.97 54.09 745,383 -0.79(-1.43%)
Dec 02, 2022 54.42 55.07 54.42 54.88 506,771 -0.04(-0.07%)
Dec 01, 2022 55.02 55.14 54.67 54.92 509,957 +0.45(+0.84%)
Nov 30, 2022 53.90 54.60 53.37 54.46 1,187,155 +0.96(+1.79%)
Nov 29, 2022 53.49 53.76 53.34 53.50 2,019,084 +0.07(+0.12%)
Nov 28, 2022 53.80 54.04 53.33 53.44 942,638 -0.71(-1.31%)
Nov 25, 2022 53.97 54.25 53.94 54.15 297,314 +0.24(+0.44%)
Nov 23, 2022 53.42 53.98 53.42 53.91 459,375 +0.57(+1.07%)
Nov 22, 2022 52.88 53.34 52.84 53.34 611,187 +0.81(+1.53%)
Nov 21, 2022 52.51 52.62 52.29 52.54 972,042 -0.43(-0.81%)
Nov 18, 2022 53.06 53.11 52.77 52.96 1,095,092 +0.10(+0.20%)
Nov 17, 2022 52.23 52.87 52.23 52.86 705,374 -0.04(-0.07%)
Nov 16, 2022 53.09 53.15 52.75 52.90 777,781 -0.18(-0.34%)
Nov 15, 2022 53.55 53.63 52.62 53.08 1,135,000 +0.32(+0.61%)
Nov 14, 2022 52.92 53.17 52.72 52.76 1,320,839 -0.59(-1.10%)
Nov 11, 2022 52.75 53.42 52.60 53.34 618,061 +1.05(+2.01%)
Nov 10, 2022 51.44 52.32 51.31 52.29 1,050,205 +2.78(+5.61%)
Nov 09, 2022 49.96 50.30 49.52 49.52 2,165,483 -0.77(-1.53%)
Nov 08, 2022 50.04 50.62 49.93 50.28 1,161,144 +0.51(+1.03%)
Nov 07, 2022 49.79 49.94 49.54 49.77 826,708 +0.23(+0.46%)
Nov 04, 2022 49.09 49.65 48.85 49.54 1,220,184 +1.78(+3.73%)
Nov 03, 2022 47.48 47.96 47.42 47.76 4,798,370 -0.37(-0.77%)
Nov 02, 2022 48.93 49.55 48.13 48.13 965,822 -0.78(-1.59%)
Nov 01, 2022 49.45 49.52 48.68 48.91 1,928,622 +0.43(+0.88%)
Oct 31, 2022 48.51 48.60 48.35 48.48 2,293,898 -0.44(-0.89%)
Oct 28, 2022 48.40 48.92 48.29 48.92 794,687 +0.39(+0.80%)
Oct 27, 2022 48.78 49.16 48.49 48.53 2,132,781 -0.36(-0.74%)
Oct 26, 2022 48.45 49.23 48.39 48.89 1,882,125 +0.54(+1.12%)
Oct 25, 2022 47.61 48.42 47.61 48.35 834,315 +1.00(+2.12%)
Oct 24, 2022 47.19 47.52 46.90 47.35 771,082 +0.00(+0.00%)
Oct 21, 2022 46.07 47.38 45.95 47.35 2,348,607 +0.85(+1.83%)
Oct 20, 2022 46.66 47.20 46.37 46.49 1,288,883 -0.10(-0.22%)
Oct 19, 2022 46.75 46.92 46.28 46.60 2,592,183 -0.58(-1.23%)
Oct 18, 2022 47.55 47.57 46.82 47.18 1,315,108 +0.33(+0.71%)
Oct 17, 2022 46.71 47.05 46.69 46.84 1,684,938 +1.13(+2.47%)
Oct 14, 2022 46.69 46.84 45.64 45.72 1,517,592 -0.77(-1.65%)
Oct 13, 2022 44.67 46.64 44.54 46.48 1,846,284 +0.99(+2.19%)
Oct 12, 2022 45.47 45.71 45.33 45.49 1,967,340 -0.13(-0.29%)
Oct 11, 2022 45.87 46.35 45.48 45.62 1,295,510 -0.54(-1.17%)
Oct 10, 2022 46.44 46.44 45.90 46.16 2,922,677 -0.27(-0.59%)
Oct 07, 2022 46.99 47.03 46.26 46.44 1,720,080 -0.78(-1.65%)
Oct 06, 2022 47.53 47.75 47.14 47.21 2,300,787 -0.81(-1.68%)
Oct 05, 2022 47.85 48.30 47.48 48.02 2,025,268 -0.61(-1.25%)
Oct 04, 2022 47.96 48.67 47.91 48.63 710,501 +1.78(+3.80%)
Oct 03, 2022 46.29 46.98 46.11 46.84 1,063,881 +1.07(+2.34%)
Sep 30, 2022 45.77 46.39 45.70 45.77 2,466,183 -0.15(-0.33%)
Sep 29, 2022 45.88 45.96 45.28 45.92 3,121,988 -0.61(-1.30%)
Sep 28, 2022 45.44 46.64 45.28 46.53 1,836,696 +1.05(+2.31%)
Sep 27, 2022 45.94 46.13 45.16 45.48 2,671,332 -0.24(-0.52%)
Sep 26, 2022 45.99 46.36 45.48 45.72 1,491,347 -0.71(-1.53%)
Sep 23, 2022 46.94 46.96 46.09 46.43 3,572,430 -1.61(-3.35%)
Sep 22, 2022 48.39 48.46 47.83 48.04 2,715,676 -0.20(-0.41%)
Sep 21, 2022 48.86 49.17 48.20 48.24 1,227,897 -0.61(-1.24%)
Sep 20, 2022 49.04 49.09 48.57 48.84 1,538,261 -0.90(-1.81%)
Sep 19, 2022 48.93 49.74 48.92 49.74 899,319 +0.21(+0.42%)
Sep 16, 2022 49.41 49.69 49.24 49.53 1,115,161 -0.34(-0.68%)
Sep 15, 2022 49.96 50.38 49.76 49.88 1,156,901 -0.48(-0.96%)
Sep 14, 2022 50.29 50.52 50.04 50.36 478,936 +0.22(+0.43%)
Sep 13, 2022 50.93 51.21 50.07 50.14 963,795 -1.77(-3.41%)
Sep 12, 2022 51.80 52.14 51.79 51.91 583,202 +0.67(+1.31%)
Sep 09, 2022 50.78 51.26 50.78 51.24 660,368 +1.27(+2.54%)
Sep 08, 2022 49.35 49.98 49.24 49.97 1,257,180 +0.13(+0.27%)
Sep 07, 2022 49.02 49.84 48.99 49.84 764,836 +0.44(+0.88%)
Sep 06, 2022 49.79 49.84 49.26 49.40 943,567 -0.16(-0.33%)
Sep 02, 2022 50.25 50.62 49.42 49.56 923,910 -0.28(-0.57%)
Sep 01, 2022 49.93 49.93 49.31 49.85 1,871,555 -0.69(-1.37%)
Aug 31, 2022 50.88 51.04 50.51 50.54 1,079,625 -0.36(-0.71%)
Aug 30, 2022 51.64 51.65 50.77 50.90 633,733 -0.42(-0.81%)
Aug 29, 2022 51.29 51.52 51.16 51.32 334,537 -0.09(-0.17%)
Aug 26, 2022 52.85 52.86 51.38 51.40 734,591 -1.42(-2.69%)
Aug 25, 2022 52.38 52.82 52.31 52.82 614,821 +0.57(+1.09%)
Aug 24, 2022 51.96 52.40 51.88 52.25 1,001,296 +0.14(+0.27%)
Aug 23, 2022 51.92 52.49 51.90 52.11 624,615 +0.09(+0.16%)
Aug 22, 2022 52.39 52.39 51.90 52.03 476,566 -0.92(-1.74%)
Aug 19, 2022 53.29 53.29 52.81 52.95 571,391 -0.76(-1.41%)
Aug 18, 2022 53.84 53.85 53.52 53.70 399,438 -0.16(-0.30%)
Aug 17, 2022 53.79 54.12 53.55 53.86 448,277 -0.46(-0.85%)
Aug 16, 2022 54.00 54.39 53.95 54.33 524,981 +0.02(+0.03%)
Aug 15, 2022 54.12 54.32 54.04 54.31 257,653 -0.33(-0.61%)
Aug 12, 2022 54.30 54.64 54.17 54.64 378,765 +0.38(+0.70%)
Aug 11, 2022 54.50 54.64 54.16 54.26 344,064 +0.06(+0.10%)
Aug 10, 2022 54.04 54.36 53.87 54.21 560,263 +1.25(+2.36%)
Aug 09, 2022 53.23 53.27 52.85 52.96 751,974 -0.30(-0.57%)
Aug 08, 2022 53.49 53.67 53.15 53.26 557,754 +0.21(+0.39%)
Aug 05, 2022 52.78 53.13 52.68 53.05 632,432 -0.41(-0.76%)
Aug 04, 2022 53.30 53.53 53.21 53.46 602,430 +0.28(+0.53%)
Aug 03, 2022 53.08 53.27 52.79 53.17 370,923 +0.31(+0.59%)
Aug 02, 2022 53.28 53.41 52.84 52.86 1,484,433 -0.79(-1.47%)
Aug 01, 2022 53.66 53.91 53.43 53.65 576,315 -0.04(-0.07%)
Jul 29, 2022 53.07 53.68 52.96 53.68 1,051,850 +0.72(+1.36%)
Jul 28, 2022 52.52 53.01 52.25 52.96 622,922 +0.36(+0.68%)
Jul 27, 2022 51.91 52.68 51.76 52.60 651,405 +1.17(+2.27%)
Jul 26, 2022 51.74 51.81 51.41 51.44 909,865 -0.71(-1.36%)
Jul 25, 2022 52.11 52.19 51.87 52.15 759,917 +0.43(+0.82%)
Jul 22, 2022 52.10 52.38 51.53 51.72 631,018 -0.14(-0.27%)
Jul 21, 2022 51.22 51.90 51.18 51.87 1,205,369 +0.54(+1.05%)
Jul 20, 2022 51.46 51.60 51.08 51.33 623,741 -0.22(-0.42%)
Jul 19, 2022 51.10 51.57 51.08 51.54 505,744 +1.33(+2.64%)
Jul 18, 2022 50.62 50.82 50.14 50.22 722,077 +0.29(+0.59%)
Jul 15, 2022 49.63 49.95 49.33 49.92 873,539 +0.75(+1.52%)
Jul 14, 2022 48.88 49.24 48.47 49.17 3,083,851 -0.77(-1.54%)
Jul 13, 2022 49.48 50.14 49.31 49.94 2,169,458 -0.06(-0.11%)
Jul 12, 2022 49.89 50.35 49.84 50.00 906,366 -0.06(-0.11%)
Jul 11, 2022 50.41 50.42 49.96 50.06 573,242 -0.82(-1.62%)
Jul 08, 2022 50.65 51.03 50.47 50.88 1,266,547 +0.10(+0.21%)
Jul 07, 2022 50.40 50.78 50.40 50.78 396,233 +0.79(+1.57%)
Jul 06, 2022 49.89 50.09 49.55 49.99 1,854,666 +0.03(+0.06%)
Jul 05, 2022 49.53 49.98 49.22 49.96 946,135 -1.09(-2.13%)
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.