Skip to main content

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

58.11 -0.82 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 58.70 58.93 58.79 58.93 469,728 -0.20(-0.34%)
Sep 22, 2023 59.42 59.59 59.08 59.13 417,050 +0.04(+0.07%)
Sep 21, 2023 59.55 59.61 59.06 59.09 911,771 -0.97(-1.62%)
Sep 20, 2023 60.50 60.79 60.04 60.06 729,633 -0.18(-0.30%)
Sep 19, 2023 60.35 60.45 60.08 60.24 400,472 +0.04(+0.07%)
Sep 18, 2023 60.24 60.30 60.00 60.20 791,584 -0.27(-0.45%)
Sep 15, 2023 60.65 60.87 60.42 60.47 429,672 -0.15(-0.25%)
Sep 14, 2023 60.27 60.64 60.22 60.62 277,217 +0.83(+1.39%)
Sep 13, 2023 59.83 59.98 59.66 59.79 270,302 -0.16(-0.27%)
Sep 12, 2023 59.86 60.15 59.86 59.95 311,493 -0.21(-0.35%)
Sep 11, 2023 60.07 60.23 59.90 60.16 317,498 +0.60(+1.01%)
Sep 08, 2023 59.57 59.75 59.48 59.56 311,608 -0.07(-0.12%)
Sep 07, 2023 59.70 59.78 59.47 59.63 860,447 -0.24(-0.40%)
Sep 06, 2023 60.00 60.15 59.66 59.87 420,387 -0.21(-0.35%)
Sep 05, 2023 60.46 60.46 60.06 60.08 296,842 -0.52(-0.86%)
Sep 01, 2023 61.07 61.08 60.43 60.60 257,420 +0.04(+0.07%)
Aug 31, 2023 60.83 60.85 60.39 60.56 767,399 -0.20(-0.33%)
Aug 30, 2023 60.82 61.01 60.66 60.76 734,725 +0.02(+0.03%)
Aug 29, 2023 59.83 60.77 59.83 60.74 403,546 +0.78(+1.30%)
Aug 28, 2023 59.71 59.99 59.71 59.96 634,246 +0.62(+1.04%)
Aug 25, 2023 59.37 59.59 58.82 59.34 402,485 +0.33(+0.56%)
Aug 24, 2023 59.49 59.67 58.98 59.01 736,325 -0.77(-1.29%)
Aug 23, 2023 59.31 59.90 59.31 59.78 452,053 +0.62(+1.05%)
Aug 22, 2023 59.50 59.51 59.10 59.16 764,815 -0.09(-0.15%)
Aug 21, 2023 59.25 59.31 58.93 59.25 960,395 +0.17(+0.29%)
Aug 18, 2023 58.66 59.18 58.60 59.08 639,365 -0.02(-0.03%)
Aug 17, 2023 59.73 59.75 59.03 59.10 419,054 -0.42(-0.71%)
Aug 16, 2023 59.78 60.02 59.51 59.52 498,258 -0.46(-0.77%)
Aug 15, 2023 60.40 60.47 59.88 59.98 447,150 -0.83(-1.36%)
Aug 14, 2023 60.50 60.85 60.31 60.81 397,163 -0.25(-0.41%)
Aug 11, 2023 61.01 61.24 60.93 61.06 311,014 -0.31(-0.51%)
Aug 10, 2023 61.76 62.13 61.33 61.37 343,031 +0.16(+0.26%)
Aug 09, 2023 61.26 61.41 61.05 61.21 430,350 +0.06(+0.10%)
Aug 08, 2023 60.86 61.20 60.69 61.15 465,839 -0.44(-0.71%)
Aug 07, 2023 61.44 61.59 61.21 61.59 320,704 +0.51(+0.83%)
Aug 04, 2023 61.21 61.70 61.03 61.08 381,581 +0.20(+0.33%)
Aug 03, 2023 60.58 61.05 60.53 60.88 382,930 -0.22(-0.36%)
Aug 02, 2023 61.55 61.56 61.00 61.10 451,502 -1.14(-1.83%)
Aug 01, 2023 62.37 62.54 62.07 62.24 474,288 -0.71(-1.13%)
Jul 31, 2023 63.00 63.20 62.90 62.95 541,461 +0.00(+0.00%)
Jul 28, 2023 62.93 63.17 62.81 62.95 398,659 +0.46(+0.74%)
Jul 27, 2023 63.18 63.18 62.43 62.49 411,272 -0.25(-0.40%)
Jul 26, 2023 62.24 62.89 62.24 62.74 374,710 +0.18(+0.29%)
Jul 25, 2023 62.40 62.66 62.34 62.56 303,256 +0.15(+0.24%)
Jul 24, 2023 62.37 62.59 62.31 62.41 238,125 -0.12(-0.19%)
Jul 21, 2023 62.56 62.60 62.39 62.53 635,396 +0.06(+0.10%)
Jul 20, 2023 62.69 62.77 62.36 62.47 493,145 -0.28(-0.45%)
Jul 19, 2023 62.82 62.96 62.61 62.75 1,149,220 -0.03(-0.05%)
Jul 18, 2023 62.40 62.81 62.36 62.78 347,862 +0.44(+0.71%)
Jul 17, 2023 62.09 62.39 62.00 62.34 471,081 -0.07(-0.11%)
Jul 14, 2023 62.69 62.73 62.35 62.41 357,930 -0.34(-0.54%)
Jul 13, 2023 62.46 62.84 62.44 62.75 1,190,122 +0.93(+1.50%)
Jul 12, 2023 61.45 61.85 61.35 61.82 663,619 +1.18(+1.95%)
Jul 11, 2023 60.35 60.65 60.22 60.64 450,131 +0.54(+0.90%)
Jul 10, 2023 59.78 60.11 59.78 60.10 552,334 +0.17(+0.28%)
Jul 07, 2023 59.50 60.16 59.48 59.93 783,095 +0.57(+0.96%)
Jul 06, 2023 59.59 59.64 59.06 59.36 437,110 -1.07(-1.77%)
Jul 05, 2023 60.69 60.69 60.38 60.43 674,440 -0.69(-1.13%)
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.