Skip to main content

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

61.29 +0.83 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 61.22 61.33 61.10 61.29 480,201 +0.83(+1.37%)
Jun 01, 2023 59.91 60.49 59.84 60.46 512,257 +0.87(+1.46%)
May 31, 2023 59.59 59.66 59.13 59.59 764,382 -0.57(-0.95%)
May 30, 2023 60.60 60.60 59.99 60.16 428,483 -0.57(-0.94%)
May 26, 2023 60.45 60.77 60.41 60.73 479,614 +0.56(+0.93%)
May 25, 2023 60.28 60.30 59.95 60.17 444,778 -0.19(-0.31%)
May 24, 2023 60.66 60.66 60.29 60.36 810,932 -0.86(-1.40%)
May 23, 2023 61.63 61.69 61.21 61.22 360,580 -0.86(-1.39%)
May 22, 2023 62.00 62.22 61.99 62.08 264,143 +0.02(+0.03%)
May 19, 2023 62.01 62.21 61.92 62.06 430,602 +0.31(+0.50%)
May 18, 2023 61.72 61.77 61.41 61.75 288,418 -0.12(-0.19%)
May 17, 2023 61.72 61.92 61.41 61.87 438,532 +0.26(+0.42%)
May 16, 2023 61.97 62.02 61.58 61.61 273,830 -0.63(-1.01%)
May 15, 2023 61.95 62.25 61.88 62.24 338,083 +0.50(+0.81%)
May 12, 2023 61.97 61.98 61.50 61.74 529,300 -0.13(-0.21%)
May 11, 2023 61.73 61.87 61.45 61.87 696,682 -0.21(-0.34%)
May 10, 2023 62.31 62.31 61.71 62.08 430,700 -0.15(-0.24%)
May 09, 2023 61.93 62.29 61.89 62.23 1,105,587 -0.17(-0.27%)
May 08, 2023 62.56 62.56 62.31 62.40 555,014 +0.00(+0.00%)
May 05, 2023 61.76 62.48 61.74 62.40 285,764 +0.97(+1.58%)
May 04, 2023 61.38 61.62 61.23 61.43 685,373 -0.09(-0.15%)
May 03, 2023 61.56 61.94 61.49 61.52 373,334 +0.16(+0.26%)
May 02, 2023 61.51 61.51 61.00 61.36 715,078 -0.70(-1.13%)
May 01, 2023 62.16 62.35 62.02 62.06 619,642 -0.10(-0.16%)
Apr 28, 2023 61.65 62.16 61.64 62.16 2,246,558 +0.05(+0.08%)
Apr 27, 2023 61.66 62.11 61.53 62.11 374,995 +0.76(+1.24%)
Apr 26, 2023 61.72 61.73 61.26 61.35 613,572 -0.05(-0.08%)
Apr 25, 2023 62.01 62.02 61.38 61.40 502,596 -0.90(-1.44%)
Apr 24, 2023 62.18 62.32 62.13 62.30 435,337 +0.11(+0.18%)
Apr 21, 2023 61.98 62.19 61.68 62.19 562,881 +0.27(+0.44%)
Apr 20, 2023 61.76 62.06 61.76 61.92 504,222 +0.01(+0.02%)
Apr 19, 2023 61.80 61.99 61.80 61.91 321,302 -0.25(-0.40%)
Apr 18, 2023 62.15 62.22 62.00 62.16 476,997 +0.31(+0.50%)
Apr 17, 2023 61.81 61.87 61.56 61.85 362,521 -0.08(-0.13%)
Apr 14, 2023 62.17 62.33 61.69 61.93 329,120 -0.29(-0.47%)
Apr 13, 2023 61.90 62.22 61.83 62.22 310,607 +0.84(+1.37%)
Apr 12, 2023 61.54 61.66 61.20 61.38 422,226 +0.36(+0.59%)
Apr 11, 2023 60.92 61.12 60.86 61.02 348,044 +0.24(+0.39%)
Apr 10, 2023 60.35 60.78 60.28 60.78 360,673 +0.04(+0.07%)
Apr 06, 2023 60.47 60.91 60.41 60.74 464,611 +0.19(+0.31%)
Apr 05, 2023 60.67 60.81 60.32 60.55 651,833 -0.43(-0.71%)
Apr 04, 2023 61.05 61.21 60.83 60.98 596,185 -0.02(-0.03%)
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.