FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
54.89 USD  -0.22 (-0.40%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.84 54.92 54.77 54.81 34,700 +0.23(+0.42%)
Jun 27, 2019 54.58 54.64 54.51 54.58 38,575 +0.11(+0.20%)
Jun 26, 2019 54.51 54.69 54.44 54.47 34,009 +0.12(+0.22%)
Jun 25, 2019 54.77 54.78 54.35 54.35 44,862 -0.37(-0.68%)
Jun 24, 2019 54.73 54.83 54.67 54.72 21,710 +0.15(+0.27%)
Jun 21, 2019 54.57 54.70 54.54 54.57 10,400 -0.28(-0.51%)
Jun 20, 2019 54.93 54.95 54.65 54.85 22,646 +0.53(+0.98%)
Jun 19, 2019 54.08 54.36 54.05 54.32 150,372 +0.36(+0.67%)
Jun 18, 2019 53.71 53.97 53.68 53.96 18,540 +0.70(+1.32%)
Jun 17, 2019 53.30 53.37 53.23 53.26 27,792 -1.05(-1.94%)
Jun 14, 2019 54.41 54.41 54.28 54.31 12,800 -0.31(-0.57%)
Jun 13, 2019 54.81 54.81 54.59 54.62 17,039 +0.03(+0.05%)
Jun 12, 2019 54.87 54.91 54.59 54.59 22,135 -0.43(-0.78%)
Jun 11, 2019 55.20 55.21 54.97 55.02 39,764 +0.25(+0.46%)
Jun 10, 2019 54.82 54.91 54.74 54.77 31,923 +0.18(+0.33%)
Jun 07, 2019 54.43 54.78 54.43 54.59 53,900 +0.65(+1.21%)
Jun 06, 2019 54.00 54.08 53.91 53.94 40,825 +0.17(+0.32%)
Jun 05, 2019 54.03 54.03 53.74 53.77 41,759 +0.03(+0.06%)
Jun 04, 2019 53.58 53.80 53.37 53.74 113,709 +0.55(+1.03%)
Jun 03, 2019 53.05 53.23 52.96 53.19 64,863 +0.22(+0.42%)
May 31, 2019 52.78 52.97 52.68 52.97 79,600 -0.36(-0.68%)
May 30, 2019 53.24 53.39 53.20 53.33 34,143 +0.16(+0.30%)
May 29, 2019 53.12 53.22 52.97 53.17 28,446 -0.44(-0.82%)
May 28, 2019 54.04 54.11 53.58 53.61 20,143 -0.41(-0.76%)
May 24, 2019 54.03 54.05 53.86 54.02 11,400 +0.57(+1.07%)
May 23, 2019 53.27 53.50 53.27 53.45 163,423 -0.59(-1.09%)
May 22, 2019 54.04 54.10 53.94 54.04 44,930 -0.13(-0.24%)
May 21, 2019 54.13 54.26 54.02 54.17 36,682 +0.29(+0.54%)
May 20, 2019 53.79 54.03 53.75 53.88 56,101 -0.25(-0.46%)
May 17, 2019 54.10 54.36 54.09 54.13 49,500 -0.29(-0.53%)
May 16, 2019 54.21 54.53 54.21 54.42 36,682 +0.34(+0.63%)
May 15, 2019 53.48 54.11 53.48 54.08 73,687 +0.25(+0.46%)
May 14, 2019 53.65 53.96 53.52 53.83 77,160 +0.50(+0.94%)
May 13, 2019 53.54 53.60 53.19 53.33 44,366 -1.22(-2.24%)
May 10, 2019 54.14 54.61 53.88 54.55 58,700 +0.36(+0.66%)
May 09, 2019 53.91 54.22 53.68 54.19 24,548 -0.28(-0.51%)
May 08, 2019 54.37 54.61 54.28 54.47 28,475 +0.06(+0.11%)
May 07, 2019 54.81 54.81 54.15 54.41 53,091 -0.92(-1.66%)
May 06, 2019 54.80 55.33 54.67 55.33 44,281 -0.57(-1.02%)
May 03, 2019 55.58 55.90 55.53 55.90 90,000 +0.66(+1.19%)
May 02, 2019 55.45 55.45 55.18 55.24 214,594 -0.17(-0.31%)
May 01, 2019 55.81 55.89 55.36 55.41 48,516 -0.28(-0.50%)
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%)
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.