IDEV - iShares Core MSCI International Developed Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201954.0354.0553.8654.0254.0211,500
May 23, 201953.4253.5053.2753.4553.45164,200
May 22, 201954.0454.1053.9454.0454.0444,900
May 21, 201954.1354.2654.0254.1754.1736,700
May 20, 201953.7954.0353.7553.8853.8856,100
May 17, 201954.1054.3654.0954.1354.1349,500
May 16, 201954.2154.5354.2154.4254.4236,700
May 15, 201953.4854.1153.4854.0854.0873,700
May 14, 201953.6553.9653.5253.8353.8377,200
May 13, 201953.5453.6053.1953.3353.3344,400
May 10, 201954.1454.6153.8854.5554.5558,800
May 09, 201953.9154.2253.6854.1954.1924,500
May 08, 201954.3754.6154.2854.4754.4728,500
May 07, 201954.8154.8154.1554.4154.4153,100
May 06, 201954.8055.3354.6755.3355.3344,300
May 03, 201955.5855.9055.5355.9055.9090,000
May 02, 201955.4555.4555.1855.2455.24214,600
May 01, 201955.8155.8955.3655.4155.4148,500
Apr 30, 201955.7255.8555.5355.6955.69725,600
Apr 29, 201955.5455.7455.4955.6955.6930,700
Apr 26, 201955.4155.5355.3555.4755.4776,000
Apr 25, 201955.2255.3455.1655.3255.32135,800
Apr 24, 201955.5055.5255.3155.3555.3560,800
Apr 23, 201955.6055.8055.5455.8055.80160,800
Apr 22, 201955.5855.7355.5855.7355.73198,700
Apr 18, 201955.7655.7855.6055.7355.73144,300
Apr 17, 201955.9055.9055.6455.7755.7737,500
Apr 16, 201955.7955.7955.6255.6555.6554,200
Apr 15, 201955.6055.6055.4755.5655.56123,800
Apr 12, 201955.5055.5555.4255.5555.55106,700
Apr 11, 201955.1855.2354.9955.1555.1541,800
Apr 10, 201955.1255.2755.0655.2255.2246,000
Apr 09, 201955.1755.1755.0055.0655.0664,700
Apr 08, 201955.3355.3355.1755.3055.3071,300
Apr 05, 201955.1755.2955.1455.2955.2918,600
Apr 04, 201955.0455.1855.0455.1755.1720,000
Apr 03, 201955.2255.4255.1255.2455.2416,800
Apr 02, 201954.7754.9254.6654.8354.83161,400
Apr 01, 201954.7054.8254.6054.8154.8145,900
Mar 29, 201954.1654.1753.9454.1554.1529,000
Mar 28, 201953.8753.9853.7153.8753.8745,000
Mar 27, 201954.1854.2053.6653.9953.99128,200
Mar 26, 201954.0854.1853.9554.0654.0618,900
Mar 25, 201953.6553.7753.4853.7053.7073,300
Mar 22, 201954.1654.1953.6753.7453.7418,700
Mar 21, 201954.4254.7754.4254.7754.7735,000
Mar 20, 201954.5754.9454.3254.6954.6957,200
Mar 19, 201954.9854.9854.5554.6554.65140,400
Mar 18, 201954.4754.6954.4154.6954.69491,900
Mar 15, 201954.1854.4054.1854.3854.38141,500
Mar 14, 201953.8753.9353.7653.8853.8892,400
Mar 13, 201953.6053.9253.6053.9153.9157,800
Mar 12, 201953.4553.5253.3553.4953.49130,800
Mar 11, 201953.0153.4353.0153.4353.43153,200
Mar 08, 201952.6652.9052.6452.8852.88167,100
Mar 07, 201953.4553.4652.9453.0153.0146,000
Mar 06, 201953.9353.9353.6253.6553.6563,200
Mar 05, 201953.7753.9653.7353.8753.87105,600
Mar 04, 201954.0654.0653.6153.8353.8379,800
Mar 01, 201954.0554.1353.8153.9353.9359,900
Feb 28, 201953.7353.8653.6453.6553.6570,900
Feb 27, 201953.9553.9753.7753.8453.8453,100
Feb 26, 201953.8754.1053.8754.0454.0450,300
Feb 25, 201953.9453.9553.7353.7753.7749,500
Feb 22, 201953.6253.7253.5453.6453.6483,700
Feb 21, 201953.5553.5553.3253.4153.41183,900
Feb 20, 201953.4753.8053.4753.6353.6385,500
Feb 19, 201953.0353.5053.0353.4253.4284,900
Feb 15, 201952.9053.1552.8553.1253.1259,000
Feb 14, 201952.4252.6152.2752.4652.4699,200
Feb 13, 201952.5852.6752.4152.4352.4352,400
Feb 12, 201952.1552.4352.1252.4352.431,159,200
Feb 11, 201951.7151.8151.5551.6251.62254,800
Feb 08, 201951.6551.7351.4251.7151.71160,200
Feb 07, 201952.1952.2951.8351.9551.95193,200
Feb 06, 201952.8252.8352.5652.5752.57249,700
Feb 05, 201952.8352.9352.7652.9352.9389,200
Feb 04, 201952.3252.5352.2152.5352.5358,900
Feb 01, 201952.3952.4352.2252.3552.3562,100
Jan 31, 201952.3152.4652.2352.2952.29194,600
Jan 30, 201951.9952.5051.8852.3452.3494,600
Jan 29, 201951.9652.0251.7851.8051.8074,900
Jan 28, 201951.5551.6551.4051.6251.62135,100
Jan 25, 201951.8351.9251.7651.8951.89104,500
Jan 24, 201951.2551.3651.0751.2551.2584,900
Jan 23, 201951.3651.4450.9951.1851.1865,200
Jan 22, 201951.3051.3250.9051.0051.00156,000
Jan 18, 201951.7751.8451.6251.7651.76201,000
Jan 17, 201950.7751.3850.7751.2851.2838,600
Jan 16, 201950.9051.1550.9051.0251.02168,200
Jan 15, 201950.8350.9550.7250.9350.93278,900
Jan 14, 201950.5250.7750.5050.5850.5872,700
Jan 11, 201950.7950.9350.7450.7750.77238,200
Jan 10, 201950.8351.1950.8351.1351.1338,800
Jan 09, 201950.9251.0850.7850.9450.94169,200
Jan 08, 201950.5650.5850.2550.4450.44241,800
Jan 07, 201949.9450.3249.8450.0250.02182,900
Jan 04, 201949.1549.9649.1549.8449.8476,800
Jan 03, 201948.6648.7848.3048.3548.35122,600
Jan 02, 201948.2348.8148.2348.7348.73186,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...