FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.44 USD  -0.13 (-0.25%)
Streaming Delayed Price  /  Updated: 2:40 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.75 57.05 56.72 56.75 85,700 -0.43(-0.76%)
Sep 27, 2018 57.19 57.43 57.17 57.18 13,994 -0.16(-0.27%)
Sep 26, 2018 57.49 57.62 57.34 57.34 10,520 -0.06(-0.10%)
Sep 25, 2018 57.55 57.58 57.34 57.40 12,341 +0.24(+0.41%)
Sep 24, 2018 57.36 57.36 57.11 57.16 15,608 -0.21(-0.37%)
Sep 21, 2018 57.50 57.50 57.37 57.38 10,300 -0.06(-0.11%)
Sep 20, 2018 57.30 57.44 57.18 57.44 11,904 +0.64(+1.13%)
Sep 19, 2018 56.64 56.84 56.64 56.80 16,320 +0.23(+0.41%)
Sep 18, 2018 56.37 56.63 56.37 56.57 9,964 +0.61(+1.09%)
Sep 17, 2018 56.18 56.25 55.96 55.96 31,227 +0.11(+0.20%)
Sep 14, 2018 55.98 56.03 55.79 55.85 20,800 +0.03(+0.05%)
Sep 13, 2018 56.01 56.01 55.77 55.82 9,437 +0.30(+0.54%)
Sep 12, 2018 55.33 55.57 55.32 55.52 35,473 +0.30(+0.54%)
Sep 11, 2018 54.88 55.23 54.88 55.22 31,533 +0.01(+0.02%)
Sep 10, 2018 55.32 55.32 55.14 55.21 73,996 +0.43(+0.78%)
Sep 07, 2018 54.77 55.06 54.73 54.78 22,000 -0.46(-0.83%)
Sep 06, 2018 55.33 55.50 55.04 55.24 32,986 -0.20(-0.36%)
Sep 05, 2018 55.59 55.61 55.28 55.44 222,401 -0.36(-0.65%)
Sep 04, 2018 55.73 55.85 55.61 55.80 136,086 -0.57(-1.01%)
Aug 31, 2018 56.37 56.37 56.37 0 -0.40(-0.70%)
Aug 30, 2018 56.93 56.97 56.72 56.77 24,040 -0.48(-0.85%)
Aug 29, 2018 57.00 57.30 57.00 57.25 47,317 +0.27(+0.48%)
Aug 28, 2018 57.31 57.31 56.98 56.98 26,697 -0.07(-0.12%)
Aug 27, 2018 56.84 57.10 56.84 57.05 128,867 +0.71(+1.26%)
Aug 24, 2018 56.27 56.50 56.27 56.34 11,800 +0.28(+0.50%)
Aug 23, 2018 56.18 56.27 56.06 56.06 18,456 -0.39(-0.69%)
Aug 22, 2018 56.48 56.56 56.42 56.45 8,203 +0.15(+0.27%)
Aug 21, 2018 56.24 56.42 56.17 56.30 20,066 +0.37(+0.65%)
Aug 20, 2018 55.79 55.99 55.79 55.93 32,231 +0.36(+0.65%)
Aug 17, 2018 55.19 55.71 55.19 55.57 32,700 +0.34(+0.62%)
Aug 16, 2018 55.19 55.40 55.19 55.23 13,699 +0.31(+0.57%)
Aug 15, 2018 54.91 55.03 54.59 54.92 123,653 -0.68(-1.22%)
Aug 14, 2018 55.59 55.69 55.42 55.60 54,021 +0.16(+0.29%)
Aug 13, 2018 55.66 55.73 55.38 55.44 15,372 -0.33(-0.59%)
Aug 10, 2018 55.88 55.92 55.59 55.77 54,200 -1.04(-1.83%)
Aug 09, 2018 56.94 56.95 56.81 56.81 6,719 -0.14(-0.25%)
Aug 08, 2018 56.84 57.02 56.81 56.95 5,133 +0.03(+0.06%)
Aug 07, 2018 57.12 57.19 56.81 56.92 363,778 +0.22(+0.39%)
Aug 06, 2018 56.48 56.73 56.48 56.70 11,448 -0.19(-0.33%)
Aug 03, 2018 56.66 56.90 56.66 56.89 7,000 +0.00(+0.00%)
Aug 02, 2018 56.64 56.89 56.64 56.89 13,899 -0.37(-0.65%)
Aug 01, 2018 57.29 57.29 57.10 57.26 22,199 -0.12(-0.21%)
Jul 31, 2018 57.54 57.64 57.32 57.38 78,105 -0.01(-0.03%)
Jul 30, 2018 57.58 57.61 57.40 57.40 8,038 -0.02(-0.04%)
Jul 27, 2018 57.56 57.67 57.31 57.42 3,600 +0.14(+0.24%)
Jul 26, 2018 57.31 57.42 57.28 57.28 5,581 -0.33(-0.57%)
Jul 25, 2018 57.11 57.61 56.94 57.61 10,228 +0.50(+0.88%)
Jul 24, 2018 57.12 57.41 57.07 57.11 170,325 +0.41(+0.72%)
Jul 23, 2018 56.76 56.76 56.69 56.70 9,911 -0.08(-0.14%)
Jul 20, 2018 56.78 56.83 56.73 56.78 5,287 +0.29(+0.51%)
Jul 19, 2018 56.35 56.54 56.28 56.49 9,088 -0.15(-0.26%)
Jul 18, 2018 56.57 56.70 56.51 56.64 1,988 +0.02(+0.04%)
Jul 17, 2018 56.43 56.73 56.43 56.62 8,341 +0.05(+0.09%)
Jul 16, 2018 56.64 56.64 56.47 56.57 1,479 +0.02(+0.04%)
Jul 13, 2018 56.38 56.56 56.38 56.55 4,608 +0.18(+0.32%)
Jul 12, 2018 56.32 56.44 56.32 56.37 2,311 +0.40(+0.71%)
Jul 11, 2018 56.26 56.38 55.89 55.97 7,398 -0.98(-1.72%)
Jul 10, 2018 56.87 56.99 56.87 56.95 9,072 +0.10(+0.18%)
Jul 09, 2018 56.85 56.88 56.75 56.85 62,245 +0.38(+0.67%)
Jul 06, 2018 56.20 56.47 56.18 56.47 8,386 +0.38(+0.68%)
Jul 05, 2018 56.03 56.12 55.83 56.09 41,154 +0.63(+1.14%)
Jul 03, 2018 55.46 55.46 55.46 0 +0.07(+0.13%)
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.