FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
56.92 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2019 56.91 56.98 56.78 56.92 25,657 -0.02(-0.04%)
Nov 20, 2019 56.99 57.12 56.80 56.94 69,472 -0.33(-0.58%)
Nov 19, 2019 57.50 57.50 57.18 57.27 56,065 -0.03(-0.05%)
Nov 18, 2019 57.19 57.41 57.14 57.30 34,397 +0.01(+0.02%)
Nov 15, 2019 57.08 57.29 57.08 57.29 19,500 +0.34(+0.60%)
Nov 14, 2019 56.81 56.96 56.73 56.95 119,971 -0.16(-0.28%)
Nov 13, 2019 56.83 57.11 56.80 57.11 130,427 -0.10(-0.17%)
Nov 12, 2019 57.20 57.36 57.13 57.21 66,154 +0.01(+0.02%)
Nov 11, 2019 57.00 57.23 57.00 57.20 22,309 -0.03(-0.05%)
Nov 08, 2019 57.13 57.24 57.09 57.23 37,200 -0.13(-0.23%)
Nov 07, 2019 57.38 57.47 57.32 57.36 51,847 +0.17(+0.30%)
Nov 06, 2019 57.12 57.20 57.03 57.19 40,245 +0.06(+0.11%)
Nov 05, 2019 57.14 57.28 57.00 57.13 53,336 -0.04(-0.07%)
Nov 04, 2019 57.29 57.31 57.09 57.17 145,866 +0.26(+0.46%)
Nov 01, 2019 56.78 56.92 56.76 56.91 80,000 +0.16(+0.28%)
Oct 31, 2019 56.45 56.75 56.15 56.75 3,935,790 +0.16(+0.28%)
Oct 30, 2019 56.31 56.59 56.15 56.59 29,900 +0.22(+0.39%)
Oct 29, 2019 56.18 56.39 56.18 56.37 29,557 -0.03(-0.05%)
Oct 28, 2019 56.27 56.41 56.27 56.40 34,345 +0.22(+0.39%)
Oct 25, 2019 55.95 56.19 55.93 56.18 171,400 +0.05(+0.09%)
Oct 24, 2019 56.19 56.32 56.01 56.13 24,209 +0.10(+0.18%)
Oct 23, 2019 55.78 56.03 55.78 56.03 52,446 +0.32(+0.57%)
Oct 22, 2019 55.90 56.06 55.71 55.71 60,683 -0.21(-0.38%)
Oct 21, 2019 55.93 55.96 55.83 55.92 20,186 +0.32(+0.58%)
Oct 18, 2019 55.53 55.66 55.32 55.60 19,600 -0.02(-0.04%)
Oct 17, 2019 55.71 55.75 55.45 55.62 41,229 +0.14(+0.25%)
Oct 16, 2019 55.36 55.53 55.33 55.48 27,814 +0.12(+0.22%)
Oct 15, 2019 55.00 55.55 54.96 55.36 256,470 +0.58(+1.05%)
Oct 14, 2019 54.77 54.88 54.70 54.78 32,229 -0.18(-0.32%)
Oct 11, 2019 54.88 55.22 54.87 54.96 81,600 +0.87(+1.61%)
Oct 10, 2019 53.69 54.13 53.69 54.09 262,169 +0.35(+0.65%)
Oct 09, 2019 53.67 53.83 53.57 53.74 38,278 +0.44(+0.83%)
Oct 08, 2019 53.57 53.58 53.30 53.30 28,848 -0.62(-1.15%)
Oct 07, 2019 53.85 54.20 53.84 53.92 18,682 -0.02(-0.03%)
Oct 04, 2019 53.55 53.94 53.52 53.94 23,700 +0.45(+0.84%)
Oct 03, 2019 53.21 53.49 52.93 53.49 40,977 +0.26(+0.49%)
Oct 02, 2019 53.58 53.71 53.01 53.23 64,937 -0.94(-1.74%)
Oct 01, 2019 54.53 54.58 54.10 54.17 32,755 -0.45(-0.81%)
Sep 30, 2019 54.54 54.76 54.53 54.62 50,791 +0.03(+0.05%)
Sep 27, 2019 54.73 54.81 54.39 54.59 88,200 -0.17(-0.31%)
Sep 26, 2019 54.82 54.82 54.60 54.76 115,331 +0.25(+0.46%)
Sep 25, 2019 54.38 54.59 54.20 54.51 61,188 -0.19(-0.35%)
Sep 24, 2019 55.03 55.06 54.66 54.70 317,778 -0.15(-0.27%)
Sep 23, 2019 54.74 54.89 54.70 54.85 44,943 -0.18(-0.33%)
Sep 20, 2019 55.19 55.22 55.01 55.03 19,300 -0.07(-0.12%)
Sep 19, 2019 55.22 55.26 55.10 55.10 76,864 +0.21(+0.39%)
Sep 18, 2019 54.91 55.00 54.68 54.89 61,153 -0.20(-0.36%)
Sep 17, 2019 54.76 55.09 54.69 55.09 31,697 +0.24(+0.43%)
Sep 16, 2019 54.98 54.98 54.82 54.85 64,005 -0.32(-0.57%)
Sep 13, 2019 55.21 55.35 55.17 55.17 21,200 +0.26(+0.47%)
Sep 12, 2019 54.72 55.04 54.60 54.91 39,295 +0.28(+0.51%)
Sep 11, 2019 54.49 54.66 54.49 54.63 64,635 +0.34(+0.63%)
Sep 10, 2019 54.16 54.38 54.04 54.29 45,963 +0.03(+0.06%)
Sep 09, 2019 54.29 54.29 54.17 54.26 35,571 +0.16(+0.30%)
Sep 06, 2019 54.10 54.28 54.10 54.10 49,800 +0.17(+0.32%)
Sep 05, 2019 54.04 54.12 53.90 53.93 53,662 +0.28(+0.52%)
Sep 04, 2019 53.47 53.65 53.32 53.65 21,861 +0.68(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.