FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.51 USD  +0.35 (+0.61%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 59.07 59.07 58.29 58.29 14,192 -0.71(-1.20%)
Feb 27, 2018 59.48 59.51 59.00 59.00 11,356 -0.75(-1.26%)
Feb 26, 2018 59.63 59.87 59.49 59.75 11,348 +0.40(+0.67%)
Feb 23, 2018 59.07 59.40 59.04 59.35 4,978 +0.53(+0.90%)
Feb 22, 2018 58.84 59.12 58.76 58.82 6,636 +0.28(+0.48%)
Feb 21, 2018 59.07 59.29 58.54 58.54 15,863 -0.29(-0.49%)
Feb 20, 2018 58.97 59.19 58.83 58.83 7,624 -0.50(-0.84%)
Feb 16, 2018 59.33 59.33 59.33 0 +0.16(+0.27%)
Feb 15, 2018 58.90 59.18 58.82 59.17 8,788 +0.45(+0.76%)
Feb 14, 2018 57.61 58.74 57.58 58.72 14,002 +1.01(+1.76%)
Feb 13, 2018 57.53 57.77 57.49 57.71 32,532 -0.16(-0.28%)
Feb 12, 2018 57.44 57.97 57.44 57.87 9,169 +0.77(+1.36%)
Feb 09, 2018 57.13 57.14 55.93 57.10 9,908 +0.29(+0.50%)
Feb 08, 2018 58.36 58.36 56.81 56.81 60,774 -1.51(-2.59%)
Feb 07, 2018 58.43 58.81 58.28 58.32 36,866 -0.66(-1.12%)
Feb 06, 2018 57.59 58.98 57.59 58.98 171,471 +0.76(+1.31%)
Feb 05, 2018 59.32 59.42 57.62 58.22 15,516 -1.86(-3.10%)
Feb 02, 2018 60.85 60.96 60.08 60.08 70,575 -1.37(-2.23%)
Feb 01, 2018 61.23 61.56 61.23 61.45 6,368 +0.13(+0.21%)
Jan 31, 2018 61.57 61.60 61.27 61.32 35,429 -0.12(-0.20%)
Jan 30, 2018 61.58 61.58 61.34 61.44 14,697 -0.49(-0.79%)
Jan 29, 2018 61.99 62.02 61.84 61.93 14,611 -0.54(-0.86%)
Jan 26, 2018 62.23 62.47 62.23 62.47 21,418 +0.61(+0.99%)
Jan 25, 2018 62.27 62.34 61.83 61.86 27,562 -0.29(-0.47%)
Jan 24, 2018 62.34 62.35 61.92 62.15 13,107 +0.19(+0.31%)
Jan 23, 2018 61.80 61.96 61.72 61.96 109,186 +0.29(+0.48%)
Jan 22, 2018 61.52 61.74 61.42 61.67 68,310 +0.29(+0.48%)
Jan 19, 2018 61.45 61.45 61.19 61.37 18,251 +0.23(+0.38%)
Jan 18, 2018 61.02 61.19 60.94 61.14 6,950 -0.12(-0.20%)
Jan 17, 2018 61.09 61.47 60.96 61.26 144,144 +0.28(+0.46%)
Jan 16, 2018 61.11 61.19 60.95 60.98 2,913 +0.05(+0.08%)
Jan 12, 2018 60.93 60.93 60.93 0 +0.57(+0.94%)
Jan 11, 2018 60.08 60.36 60.08 60.36 5,144 +0.42(+0.70%)
Jan 10, 2018 60.07 60.09 59.94 59.94 4,755 -0.19(-0.31%)
Jan 09, 2018 60.00 60.13 59.96 60.13 6,003 +0.13(+0.21%)
Jan 08, 2018 60.00 60.02 59.96 60.00 9,608 -0.08(-0.13%)
Jan 05, 2018 59.91 60.10 59.86 60.08 112,396 +0.29(+0.49%)
Jan 04, 2018 59.67 59.79 59.45 59.79 90,808 +0.71(+1.20%)
Jan 03, 2018 58.95 59.20 58.95 59.08 142,497 +0.28(+0.48%)
Jan 02, 2018 58.64 58.80 58.63 58.80 283,154 +0.30(+0.51%)
Dec 29, 2017 58.50 58.50 58.50 0 +0.10(+0.17%)
Dec 28, 2017 58.57 58.62 58.39 58.40 317,006 +0.06(+0.10%)
Dec 27, 2017 58.41 58.49 58.34 58.34 4,528 +0.09(+0.15%)
Dec 26, 2017 58.14 58.35 58.14 58.25 3,531 +0.13(+0.22%)
Dec 22, 2017 58.21 58.21 58.04 58.12 20,779 -0.06(-0.10%)
Dec 21, 2017 58.05 58.27 58.05 58.18 6,227 +0.27(+0.47%)
Dec 20, 2017 58.09 58.10 57.89 57.91 5,850 -0.10(-0.17%)
Dec 19, 2017 58.09 58.09 57.91 58.01 1,041,524 -0.32(-0.55%)
Dec 18, 2017 58.24 58.50 58.24 58.33 139,161 +0.74(+1.28%)
Dec 15, 2017 57.71 57.71 57.54 57.59 3,291 -0.09(-0.16%)
Dec 14, 2017 57.87 57.93 57.68 57.68 48,055 -0.20(-0.35%)
Dec 13, 2017 57.90 58.03 57.67 57.88 53,619 +0.23(+0.40%)
Dec 12, 2017 57.66 57.85 57.65 57.65 12,234 -0.11(-0.19%)
Dec 11, 2017 57.76 57.83 57.73 57.76 5,585 +0.07(+0.12%)
Dec 08, 2017 57.62 57.71 57.54 57.69 15,602 +0.37(+0.65%)
Dec 07, 2017 57.27 57.52 57.27 57.32 13,772 +0.07(+0.12%)
Dec 06, 2017 57.22 57.35 57.20 57.25 4,064 -0.18(-0.31%)
Dec 05, 2017 57.59 57.66 57.40 57.43 17,185 +0.01(+0.02%)
Dec 04, 2017 57.82 57.87 57.42 57.42 32,792 -0.30(-0.53%)
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.