FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.45 USD  -0.12 (-0.23%)
Streaming Delayed Price  /  Updated: 12:19 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.72 55.85 55.53 55.69 725,628 +0.00(+0.01%)
Apr 29, 2019 55.54 55.74 55.49 55.69 30,744 +0.22(+0.39%)
Apr 26, 2019 55.41 55.53 55.35 55.47 75,900 +0.15(+0.27%)
Apr 25, 2019 55.22 55.34 55.16 55.32 135,816 -0.03(-0.05%)
Apr 24, 2019 55.50 55.52 55.31 55.35 60,810 -0.45(-0.81%)
Apr 23, 2019 55.60 55.80 55.54 55.80 160,806 +0.07(+0.13%)
Apr 22, 2019 55.58 55.73 55.58 55.73 198,732 +0.00(+0.00%)
Apr 18, 2019 55.76 55.78 55.60 55.73 144,200 -0.04(-0.07%)
Apr 17, 2019 55.90 55.90 55.64 55.77 37,544 +0.12(+0.22%)
Apr 16, 2019 55.79 55.79 55.62 55.65 54,215 +0.09(+0.16%)
Apr 15, 2019 55.60 55.60 55.47 55.56 123,761 +0.01(+0.02%)
Apr 12, 2019 55.50 55.55 55.42 55.55 106,600 +0.40(+0.73%)
Apr 11, 2019 55.18 55.23 54.99 55.15 41,827 -0.07(-0.13%)
Apr 10, 2019 55.12 55.27 55.06 55.22 46,004 +0.16(+0.29%)
Apr 09, 2019 55.17 55.17 55.00 55.06 64,654 -0.24(-0.43%)
Apr 08, 2019 55.33 55.33 55.17 55.30 71,278 +0.01(+0.02%)
Apr 05, 2019 55.17 55.29 55.14 55.29 18,500 +0.12(+0.22%)
Apr 04, 2019 55.04 55.18 55.04 55.17 19,977 -0.07(-0.13%)
Apr 03, 2019 55.22 55.42 55.12 55.24 16,780 +0.41(+0.75%)
Apr 02, 2019 54.77 54.92 54.66 54.83 161,386 +0.02(+0.04%)
Apr 01, 2019 54.70 54.82 54.60 54.81 45,857 +0.66(+1.22%)
Mar 29, 2019 54.16 54.17 53.94 54.15 29,000 +0.28(+0.52%)
Mar 28, 2019 53.87 53.98 53.71 53.87 44,980 -0.12(-0.22%)
Mar 27, 2019 54.18 54.20 53.66 53.99 128,234 -0.07(-0.13%)
Mar 26, 2019 54.08 54.18 53.95 54.06 18,908 +0.36(+0.67%)
Mar 25, 2019 53.65 53.77 53.48 53.70 73,274 -0.04(-0.07%)
Mar 22, 2019 54.16 54.19 53.67 53.74 18,700 -1.03(-1.88%)
Mar 21, 2019 54.42 54.77 54.42 54.77 35,016 +0.08(+0.15%)
Mar 20, 2019 54.57 54.94 54.32 54.69 57,212 +0.04(+0.07%)
Mar 19, 2019 54.98 54.98 54.55 54.65 140,442 -0.04(-0.07%)
Mar 18, 2019 54.47 54.69 54.41 54.69 491,924 +0.31(+0.57%)
Mar 15, 2019 54.18 54.40 54.18 54.38 141,400 +0.50(+0.93%)
Mar 14, 2019 53.87 53.93 53.76 53.88 92,413 -0.03(-0.06%)
Mar 13, 2019 53.60 53.92 53.60 53.91 57,831 +0.42(+0.79%)
Mar 12, 2019 53.45 53.52 53.35 53.49 130,819 +0.06(+0.11%)
Mar 11, 2019 53.01 53.43 53.01 53.43 153,198 +0.55(+1.04%)
Mar 08, 2019 52.66 52.90 52.64 52.88 167,000 -0.13(-0.25%)
Mar 07, 2019 53.45 53.46 52.94 53.01 46,029 -0.64(-1.19%)
Mar 06, 2019 53.93 53.93 53.62 53.65 63,197 -0.22(-0.41%)
Mar 05, 2019 53.77 53.96 53.73 53.87 105,599 +0.04(+0.07%)
Mar 04, 2019 54.06 54.06 53.61 53.83 79,794 -0.10(-0.19%)
Mar 01, 2019 54.05 54.13 53.81 53.93 59,800 +0.28(+0.52%)
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%)
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.