IDEV - iShares Core MSCI International Developed Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201954.6054.6754.5954.6754.676,185
Jul 17, 201955.0155.0154.7754.8154.8127,900
Jul 16, 201955.0055.0354.8154.8954.8946,000
Jul 15, 201955.1355.1555.0255.1155.1122,500
Jul 12, 201954.9754.9854.8354.9854.9895,400
Jul 11, 201955.1155.1354.8454.9954.9961,100
Jul 10, 201954.9955.1554.8754.9754.9731,200
Jul 09, 201954.6654.8054.6454.7554.7526,300
Jul 08, 201955.0755.0954.9555.0255.0230,900
Jul 05, 201955.2955.3255.0355.2755.2716,800
Jul 03, 201955.6655.7255.5955.6955.6948,000
Jul 02, 201955.2655.3455.2155.3255.3251,000
Jul 01, 201955.4255.4255.0355.1755.1732,100
Jun 28, 201954.8454.9254.7754.8154.8134,700
Jun 27, 201954.5854.6454.5154.5854.5838,600
Jun 26, 201954.5154.6954.4454.4754.4734,000
Jun 25, 201954.7754.7854.3554.3554.3544,900
Jun 24, 201954.7354.8354.6754.7254.7221,700
Jun 21, 201954.5754.7054.5454.5754.5710,500
Jun 20, 201954.9354.9554.6554.8554.8522,600
Jun 19, 201954.0854.3654.0554.3254.32150,400
Jun 18, 201953.7153.9753.6853.9653.9618,500
Jun 17, 201953.3053.3753.2353.2653.2627,800
Jun 17, 20191.082 Dividend
Jun 14, 201954.4154.4154.2854.3153.2312,800
Jun 13, 201954.8154.8154.5954.6253.5317,000
Jun 12, 201954.8754.9154.5954.5953.5022,100
Jun 11, 201955.2055.2154.9755.0253.9239,800
Jun 10, 201954.8254.9154.7454.7753.6831,900
Jun 07, 201954.4354.7854.4354.5953.5054,000
Jun 06, 201954.0054.0853.9153.9452.8740,800
Jun 05, 201954.0354.0353.7453.7752.7041,800
Jun 04, 201953.5853.8053.3753.7452.67113,700
Jun 03, 201953.0553.2352.9653.1952.1364,900
May 31, 201952.7852.9752.6852.9751.9179,700
May 30, 201953.2953.3953.2053.3352.2735,100
May 29, 201953.2253.2252.9753.1752.1128,400
May 28, 201954.0454.1153.5853.6152.5420,100
May 24, 201954.0354.0553.8654.0252.9411,500
May 23, 201953.4253.5053.2753.4552.39164,200
May 22, 201954.0454.1053.9454.0452.9644,900
May 21, 201954.1354.2654.0254.1753.0936,700
May 20, 201953.7954.0353.7553.8852.8156,100
May 17, 201954.1054.3654.0954.1353.0549,500
May 16, 201954.2154.5354.2154.4253.3436,700
May 15, 201953.4854.1153.4854.0853.0073,700
May 14, 201953.6553.9653.5253.8352.7677,200
May 13, 201953.5453.6053.1953.3352.2744,400
May 10, 201954.1454.6153.8854.5553.4658,800
May 09, 201953.9154.2253.6854.1953.1124,500
May 08, 201954.3754.6154.2854.4753.3828,500
May 07, 201954.8154.8154.1554.4153.3353,100
May 06, 201954.8055.3354.6755.3354.2344,300
May 03, 201955.5855.9055.5355.9054.7990,000
May 02, 201955.4555.4555.1855.2454.14214,600
May 01, 201955.8155.8955.3655.4154.3148,500
Apr 30, 201955.7255.8555.5355.6954.58725,600
Apr 29, 201955.5455.7455.4955.6954.5830,700
Apr 26, 201955.4155.5355.3555.4754.3676,000
Apr 25, 201955.2255.3455.1655.3254.22135,800
Apr 24, 201955.5055.5255.3155.3554.2560,800
Apr 23, 201955.6055.8055.5455.8054.69160,800
Apr 22, 201955.5855.7355.5855.7354.62198,700
Apr 18, 201955.7655.7855.6055.7354.62144,300
Apr 17, 201955.9055.9055.6455.7754.6637,500
Apr 16, 201955.7955.7955.6255.6554.5454,200
Apr 15, 201955.6055.6055.4755.5654.45123,800
Apr 12, 201955.5055.5555.4255.5554.44106,700
Apr 11, 201955.1855.2354.9955.1554.0541,800
Apr 10, 201955.1255.2755.0655.2254.1246,000
Apr 09, 201955.1755.1755.0055.0653.9664,700
Apr 08, 201955.3355.3355.1755.3054.2071,300
Apr 05, 201955.1755.2955.1455.2954.1918,600
Apr 04, 201955.0455.1855.0455.1754.0720,000
Apr 03, 201955.2255.4255.1255.2454.1416,800
Apr 02, 201954.7754.9254.6654.8353.74161,400
Apr 01, 201954.7054.8254.6054.8153.7245,900
Mar 29, 201954.1654.1753.9454.1553.0729,000
Mar 28, 201953.8753.9853.7153.8752.8045,000
Mar 27, 201954.1854.2053.6653.9952.91128,200
Mar 26, 201954.0854.1853.9554.0652.9818,900
Mar 25, 201953.6553.7753.4853.7052.6373,300
Mar 22, 201954.1654.1953.6753.7452.6718,700
Mar 21, 201954.4254.7754.4254.7753.6835,000
Mar 20, 201954.5754.9454.3254.6953.6057,200
Mar 19, 201954.9854.9854.5554.6553.56140,400
Mar 18, 201954.4754.6954.4154.6953.60491,900
Mar 15, 201954.1854.4054.1854.3853.30141,500
Mar 14, 201953.8753.9353.7653.8852.8192,400
Mar 13, 201953.6053.9253.6053.9152.8457,800
Mar 12, 201953.4553.5253.3553.4952.42130,800
Mar 11, 201953.0153.4353.0153.4352.37153,200
Mar 08, 201952.6652.9052.6452.8851.83167,100
Mar 07, 201953.4553.4652.9453.0151.9546,000
Mar 06, 201953.9353.9353.6253.6552.5863,200
Mar 05, 201953.7753.9653.7353.8752.80105,600
Mar 04, 201954.0654.0653.6153.8352.7679,800
Mar 01, 201954.0554.1353.8153.9352.8659,900
Feb 28, 201953.7353.8653.6453.6552.5870,900
Feb 27, 201953.9553.9753.7753.8452.7753,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...