FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.92 USD  +0.32 (+0.58%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.73 53.86 53.64 53.65 70,909 -0.19(-0.35%)
Feb 27, 2019 53.95 53.97 53.77 53.84 53,133 -0.20(-0.37%)
Feb 26, 2019 53.87 54.10 53.87 54.04 50,293 +0.27(+0.50%)
Feb 25, 2019 53.94 53.95 53.73 53.77 49,545 +0.13(+0.24%)
Feb 22, 2019 53.62 53.72 53.54 53.64 83,600 +0.23(+0.43%)
Feb 21, 2019 53.55 53.55 53.32 53.41 183,896 -0.22(-0.41%)
Feb 20, 2019 53.47 53.80 53.47 53.63 85,499 +0.21(+0.39%)
Feb 19, 2019 53.03 53.50 53.03 53.42 84,871 +0.30(+0.56%)
Feb 15, 2019 52.90 53.15 52.85 53.12 59,000 +0.66(+1.26%)
Feb 14, 2019 52.42 52.61 52.27 52.46 99,189 +0.03(+0.06%)
Feb 13, 2019 52.58 52.67 52.41 52.43 52,400 +0.00(+0.00%)
Feb 12, 2019 52.15 52.43 52.12 52.43 1,159,230 +0.81(+1.57%)
Feb 11, 2019 51.71 51.81 51.55 51.62 254,840 -0.09(-0.17%)
Feb 08, 2019 51.65 51.73 51.42 51.71 160,100 -0.24(-0.46%)
Feb 07, 2019 52.19 52.29 51.83 51.95 193,215 -0.62(-1.18%)
Feb 06, 2019 52.82 52.83 52.56 52.57 249,657 -0.36(-0.68%)
Feb 05, 2019 52.83 52.93 52.76 52.93 89,188 +0.40(+0.76%)
Feb 04, 2019 52.32 52.53 52.21 52.53 58,851 +0.18(+0.34%)
Feb 01, 2019 52.39 52.43 52.22 52.35 62,100 +0.06(+0.11%)
Jan 31, 2019 52.31 52.46 52.23 52.29 194,641 -0.05(-0.10%)
Jan 30, 2019 51.99 52.50 51.88 52.34 94,591 +0.54(+1.04%)
Jan 29, 2019 51.96 52.02 51.78 51.80 74,906 +0.18(+0.35%)
Jan 28, 2019 51.55 51.65 51.40 51.62 135,069 -0.27(-0.52%)
Jan 25, 2019 51.83 51.92 51.76 51.89 104,500 +0.64(+1.25%)
Jan 24, 2019 51.25 51.36 51.07 51.25 84,944 +0.07(+0.14%)
Jan 23, 2019 51.36 51.44 50.99 51.18 65,249 +0.18(+0.35%)
Jan 22, 2019 51.30 51.32 50.90 51.00 155,963 -0.76(-1.47%)
Jan 18, 2019 51.77 51.84 51.62 51.76 201,000 +0.48(+0.94%)
Jan 17, 2019 50.77 51.38 50.77 51.28 38,569 +0.26(+0.51%)
Jan 16, 2019 50.90 51.15 50.90 51.02 168,158 +0.09(+0.18%)
Jan 15, 2019 50.83 50.95 50.72 50.93 278,855 +0.35(+0.69%)
Jan 14, 2019 50.52 50.77 50.50 50.58 72,701 -0.19(-0.37%)
Jan 11, 2019 50.79 50.93 50.74 50.77 238,100 -0.36(-0.70%)
Jan 10, 2019 50.83 51.19 50.83 51.13 38,830 +0.19(+0.37%)
Jan 09, 2019 50.92 51.08 50.78 50.94 169,196 +0.50(+0.99%)
Jan 08, 2019 50.56 50.58 50.25 50.44 241,779 +0.42(+0.84%)
Jan 07, 2019 49.94 50.32 49.84 50.02 182,851 +0.18(+0.36%)
Jan 04, 2019 49.15 49.96 49.15 49.84 76,800 +1.49(+3.08%)
Jan 03, 2019 48.66 48.78 48.30 48.35 122,611 -0.38(-0.78%)
Jan 02, 2019 48.23 48.81 48.23 48.73 186,156 -0.12(-0.25%)
Dec 31, 2018 49.13 49.13 48.73 48.85 668,000 +0.12(+0.25%)
Dec 28, 2018 48.92 48.95 48.54 48.73 1,118,000 +0.29(+0.60%)
Dec 27, 2018 47.61 48.44 47.47 48.44 697,157 +0.05(+0.10%)
Dec 26, 2018 47.33 48.40 47.05 48.39 605,079 +1.31(+2.78%)
Dec 24, 2018 47.78 47.98 47.08 47.08 510,100 -0.76(-1.59%)
Dec 21, 2018 48.33 48.58 47.70 47.84 677,600 -0.77(-1.58%)
Dec 20, 2018 48.86 49.02 48.41 48.61 379,729 -0.20(-0.41%)
Dec 19, 2018 49.46 49.88 48.57 48.81 678,407 -0.48(-0.97%)
Dec 18, 2018 49.58 49.64 49.21 49.29 192,333 -0.38(-0.77%)
Dec 17, 2018 50.26 50.26 49.61 49.67 157,627 -0.61(-1.21%)
Dec 14, 2018 50.39 50.55 50.23 50.28 285,400 -0.71(-1.39%)
Dec 13, 2018 51.08 51.25 50.85 50.99 280,032 -0.05(-0.10%)
Dec 12, 2018 51.05 51.35 51.01 51.04 221,765 +0.79(+1.57%)
Dec 11, 2018 50.56 50.71 49.98 50.25 213,290 +0.00(+0.01%)
Dec 10, 2018 50.32 50.43 49.68 50.25 182,145 -0.36(-0.72%)
Dec 07, 2018 51.16 51.30 50.47 50.61 297,700 -0.44(-0.86%)
Dec 06, 2018 50.76 51.14 50.15 51.05 304,615 -0.52(-1.00%)
Dec 04, 2018 52.68 52.72 51.50 51.56 267,400 -1.35(-2.56%)
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.