FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.16 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 5, 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%)
Dec 01, 2017 57.78 57.85 57.68 57.72 70,507 -0.06(-0.11%)
Nov 30, 2017 57.92 58.01 57.77 57.79 22,722 +0.10(+0.17%)
Nov 29, 2017 57.94 57.94 57.65 57.69 1,139,097 -0.21(-0.36%)
Nov 28, 2017 57.79 57.94 57.73 57.90 22,161 +0.19(+0.33%)
Nov 27, 2017 57.93 58.02 57.66 57.71 27,999 -0.30(-0.52%)
Nov 24, 2017 58.00 58.05 57.98 58.01 2,827 +0.40(+0.69%)
Nov 22, 2017 57.68 57.69 57.45 57.61 45,998 +0.20(+0.35%)
Nov 21, 2017 57.32 57.47 57.32 57.41 7,493 +0.41(+0.72%)
Nov 20, 2017 57.04 57.13 56.98 57.00 10,803 +0.13(+0.23%)
Nov 17, 2017 56.87 56.98 56.87 56.87 10,894 -0.19(-0.33%)
Nov 16, 2017 56.94 57.09 56.94 57.06 8,158 +0.46(+0.81%)
Nov 15, 2017 56.31 56.60 56.31 56.60 1,901 -0.23(-0.40%)
Nov 14, 2017 56.74 56.88 56.70 56.83 3,688 +0.00(+0.00%)
Nov 13, 2017 56.56 56.90 56.56 56.83 9,344 -0.33(-0.58%)
Nov 10, 2017 57.16 57.19 57.00 57.16 7,327 -0.16(-0.28%)
Nov 09, 2017 57.09 57.32 56.99 57.32 10,594 -0.31(-0.54%)
Nov 08, 2017 57.54 57.68 57.54 57.63 7,525 +0.19(+0.33%)
Nov 07, 2017 57.50 57.52 57.34 57.44 5,754 -0.12(-0.21%)
Nov 06, 2017 57.42 57.59 57.38 57.56 17,121 +0.06(+0.10%)
Nov 03, 2017 57.56 57.56 57.40 57.50 1,956 +0.03(+0.05%)
Nov 02, 2017 57.44 57.47 57.44 57.47 7,036 +0.07(+0.12%)
Nov 01, 2017 57.62 57.64 57.40 57.40 90,258 -0.06(-0.10%)
Oct 31, 2017 57.28 57.46 57.09 57.46 12,096,177 +0.37(+0.65%)
Oct 30, 2017 57.01 57.09 56.97 57.09 2,283 +0.23(+0.40%)
Oct 27, 2017 56.66 56.86 56.65 56.86 1,904 +0.09(+0.16%)
Oct 26, 2017 56.92 56.95 56.77 56.77 4,797 +0.00(+0.00%)
Oct 25, 2017 57.02 57.02 56.69 56.77 2,177 -0.30(-0.53%)
Oct 24, 2017 57.01 57.07 57.01 57.07 2,753 +0.16(+0.28%)
Oct 23, 2017 56.99 56.99 56.91 56.91 3,233 -0.13(-0.23%)
Oct 20, 2017 57.07 57.07 56.90 57.04 3,691 +0.06(+0.11%)
Oct 19, 2017 56.95 57.02 56.95 56.98 966 -0.22(-0.38%)
Oct 18, 2017 57.16 57.24 57.16 57.20 4,364 +0.16(+0.28%)
Oct 17, 2017 57.11 57.11 57.01 57.04 7,069 -0.23(-0.40%)
Oct 16, 2017 57.26 57.32 57.25 57.27 1,556 -0.05(-0.09%)
Oct 13, 2017 57.33 57.40 57.22 57.32 22,809 +0.30(+0.53%)
Oct 12, 2017 56.88 57.02 56.88 57.02 700 +0.05(+0.09%)
Oct 11, 2017 56.88 57.00 56.88 56.97 1,891 +0.25(+0.44%)
Oct 10, 2017 56.69 56.72 56.65 56.72 4,912 +0.38(+0.67%)
Oct 09, 2017 56.40 56.40 56.33 56.34 1,957 +0.00(+0.00%)
Oct 06, 2017 56.20 56.34 56.20 56.34 1,581 -0.07(-0.12%)
Oct 05, 2017 56.26 56.41 56.26 56.41 16,492 +0.05(+0.09%)
Oct 03, 2017 56.36 8 +0.17(+0.30%)
Oct 02, 2017 56.17 56.19 56.17 56.19 807 -0.08(-0.14%)
Sep 29, 2017 56.39 56.42 56.25 56.27 345,282 -0.01(-0.02%)
Sep 28, 2017 56.31 56.32 56.27 56.28 1,397 +0.19(+0.34%)
Sep 27, 2017 56.00 56.09 56.00 56.09 309 +0.11(+0.20%)
Sep 26, 2017 56.00 56.02 55.88 55.98 3,776 -0.21(-0.38%)
Sep 25, 2017 56.27 56.27 56.13 56.19 5,099 -0.20(-0.35%)
Sep 22, 2017 56.37 56.48 56.37 56.39 5,139 +0.09(+0.16%)
Sep 21, 2017 56.19 56.34 56.19 56.30 7,288 +0.02(+0.03%)
Sep 20, 2017 56.58 56.58 56.16 56.28 4,175 -0.20(-0.35%)
Sep 19, 2017 56.43 56.48 56.39 56.48 707 +0.30(+0.53%)
Sep 18, 2017 56.29 56.29 56.18 56.18 3,049 +0.01(+0.02%)
Sep 15, 2017 56.19 56.19 56.10 56.17 6,523 +0.12(+0.21%)
Sep 14, 2017 55.96 56.05 55.96 56.05 2,555 +0.09(+0.16%)
Sep 13, 2017 56.18 56.18 55.93 55.96 4,837 -0.24(-0.43%)
Sep 12, 2017 57.16 57.16 56.20 56.20 5,584 -0.01(-0.02%)
Sep 11, 2017 56.07 56.21 56.07 56.21 82,054 +0.47(+0.84%)
Sep 08, 2017 55.77 55.78 55.74 55.74 1,108 +0.09(+0.16%)
Sep 07, 2017 55.72 55.72 55.61 55.65 7,537 +0.26(+0.47%)
Sep 06, 2017 55.25 55.42 55.12 55.39 337,688 +0.27(+0.49%)
Sep 05, 2017 55.17 55.17 55.12 55.12 804 -0.17(-0.30%)
Sep 01, 2017 55.22 55.36 55.22 55.28 4,335 +0.10(+0.17%)
Aug 31, 2017 54.96 55.22 54.96 55.19 3,280 +0.50(+0.92%)
Aug 30, 2017 54.70 54.74 54.60 54.69 5,309 -0.11(-0.21%)
Aug 29, 2017 54.70 54.91 54.70 54.80 977 -0.19(-0.35%)
Aug 28, 2017 54.98 54.99 54.98 54.99 684 -0.03(-0.05%)
Aug 25, 2017 54.99 55.02 54.94 55.02 1,572 +0.33(+0.60%)
Aug 24, 2017 54.83 54.83 54.69 54.69 3,577 -0.08(-0.15%)
Aug 23, 2017 54.74 54.77 54.73 54.77 1,753 +0.06(+0.11%)
Aug 22, 2017 54.71 54.71 54.71 54.71 971 +0.22(+0.40%)
Aug 21, 2017 54.53 54.53 54.49 54.49 1,532 -0.05(-0.08%)
Aug 18, 2017 54.44 54.61 54.38 54.54 5,991 +0.15(+0.28%)
Aug 17, 2017 54.76 54.78 54.39 54.39 2,954 -0.56(-1.02%)
Aug 16, 2017 54.77 54.95 54.77 54.95 1,632 +0.36(+0.66%)
Aug 15, 2017 54.57 54.60 54.38 54.59 12,636 -0.21(-0.38%)
Aug 14, 2017 54.70 54.80 54.70 54.80 955 +0.42(+0.77%)
Aug 11, 2017 54.30 54.43 54.22 54.38 4,313 +0.10(+0.18%)
Aug 10, 2017 54.81 54.81 54.28 54.28 7,068 -0.80(-1.46%)
Aug 09, 2017 54.92 55.11 54.92 55.08 3,196 -0.11(-0.19%)
Aug 08, 2017 55.39 55.39 55.19 55.19 11,188 -0.17(-0.30%)
Aug 07, 2017 55.35 55.42 55.32 55.36 4,200 -0.06(-0.10%)
Aug 04, 2017 55.35 55.43 55.35 55.42 502 +0.06(+0.11%)
Aug 03, 2017 55.48 55.48 55.36 55.36 12,190 -0.05(-0.10%)
Aug 01, 2017 55.41 25 +0.31(+0.56%)
Jul 31, 2017 55.00 55.10 54.94 55.10 14,477 +0.20(+0.36%)
Jul 28, 2017 54.85 54.92 54.85 54.90 69,226 +0.03(+0.05%)
Jul 27, 2017 55.15 55.15 54.87 54.87 3,532 +0.08(+0.15%)
Jul 26, 2017 54.79 54.79 54.79 54.79 386,012 +0.06(+0.11%)
Jul 25, 2017 54.91 54.91 54.72 54.73 720,066 +0.09(+0.16%)
Jul 24, 2017 54.72 54.64 54.51 54.64 32,545 -0.08(-0.15%)
Jul 21, 2017 54.72 54.75 54.52 54.72 178,224 -0.27(-0.49%)
Jul 20, 2017 54.83 54.99 54.83 54.99 4,694 +0.24(+0.44%)
Jul 19, 2017 54.74 54.74 54.74 54.74 1,003 +0.30(+0.56%)
Jul 18, 2017 54.42 54.49 54.42 54.44 1,024 -0.09(-0.17%)
Jul 14, 2017 54.53 54.53 54.53 0 +0.52(+0.96%)
Jul 13, 2017 54.00 54.01 54.00 54.01 716 +0.01(+0.02%)
Jul 12, 2017 53.93 54.08 53.91 54.00 12,743 +0.66(+1.23%)
Jul 11, 2017 53.30 53.34 53.30 53.34 1,118 +0.04(+0.08%)
Jul 10, 2017 53.30 53.30 53.30 53.30 290 -0.02(-0.04%)
Jul 07, 2017 53.17 53.33 53.10 53.32 1,152 +0.10(+0.19%)
Jul 06, 2017 53.23 53.23 53.22 53.22 621 -1.28(-2.35%)
Jul 03, 2017 54.50 7 +0.89(+1.66%)
Jun 30, 2017 53.61 53.61 53.61 53.61 103 +0.07(+0.13%)
Jun 29, 2017 53.67 53.67 53.50 53.54 1,403 -0.45(-0.83%)
Jun 28, 2017 53.78 53.99 53.78 53.99 1,016 +0.38(+0.71%)
Jun 27, 2017 53.61 53.61 53.61 53.61 426 +0.10(+0.19%)
Jun 23, 2017 53.51 19 +0.12(+0.23%)
Jun 22, 2017 53.39 53.39 53.39 53.39 611 +0.09(+0.16%)
Jun 21, 2017 53.32 53.32 53.30 53.30 1,103 -0.34(-0.63%)
Jun 20, 2017 53.64 53.64 53.64 53.64 103 -0.80(-1.47%)
Jun 19, 2017 54.52 54.52 54.44 54.44 1,719 +0.62(+1.15%)
Jun 15, 2017 53.82 110 -0.45(-0.83%)
Jun 14, 2017 54.54 54.55 54.27 54.27 2,286 -0.17(-0.30%)
Jun 13, 2017 54.41 54.44 54.41 54.44 1,177 +0.48(+0.88%)
Jun 12, 2017 54.07 54.07 53.88 53.96 1,021 -0.19(-0.35%)
Jun 09, 2017 54.14 54.15 54.10 54.15 788 -0.12(-0.22%)
Jun 08, 2017 54.30 54.31 54.27 54.27 1,413 -0.26(-0.48%)
Jun 06, 2017 54.53 93 -0.16(-0.29%)
Jun 05, 2017 54.66 54.69 54.66 54.69 4,350 -0.18(-0.33%)
Jun 02, 2017 54.73 54.87 54.73 54.87 951 +0.50(+0.92%)
Jun 01, 2017 54.35 54.37 54.35 54.37 1,367 +0.39(+0.72%)
May 31, 2017 53.98 53.98 53.98 53.98 284 +0.06(+0.11%)
May 30, 2017 53.86 53.93 53.86 53.92 2,409 -0.01(-0.02%)
May 26, 2017 53.91 53.93 53.89 53.93 304 -0.16(-0.30%)
May 25, 2017 54.07 54.11 54.07 54.09 2,353 -0.07(-0.13%)
May 24, 2017 53.94 54.16 53.92 54.16 3,529 +0.12(+0.22%)
May 23, 2017 54.04 54.04 54.04 54.04 296 -0.01(-0.02%)
May 22, 2017 54.04 54.05 54.04 54.05 1,909 +0.13(+0.24%)
May 19, 2017 53.92 53.92 53.92 53.92 300 +0.59(+1.10%)
May 18, 2017 53.30 53.36 53.25 53.33 5,434 +0.08(+0.16%)
May 17, 2017 53.63 53.63 53.25 53.25 3,553 -0.60(-1.11%)
May 16, 2017 53.89 53.89 53.85 53.85 511 +0.61(+1.15%)
May 12, 2017 53.24 78 +0.25(+0.47%)
May 11, 2017 53.00 53.00 52.94 52.99 1,835 -0.14(-0.26%)
May 10, 2017 53.12 53.13 53.12 53.13 3,631 +0.11(+0.21%)
May 09, 2017 53.19 53.19 53.02 53.02 2,717 -0.22(-0.41%)
May 08, 2017 53.24 53.24 53.24 53.24 237 -0.25(-0.47%)
May 05, 2017 53.37 53.49 53.37 53.49 444 +0.60(+1.13%)
May 04, 2017 52.89 52.89 52.89 52.89 580 +0.14(+0.27%)
May 02, 2017 52.75 41 +0.21(+0.39%)
May 01, 2017 52.55 52.57 52.48 52.54 1,828 +0.19(+0.36%)
Apr 28, 2017 52.37 52.37 52.36 52.36 1,059 +0.27(+0.51%)
Apr 24, 2017 52.09 21 +1.14(+2.24%)
Apr 21, 2017 50.95 50.95 50.94 50.95 1,146 -0.09(-0.18%)
Apr 20, 2017 51.08 51.08 51.04 51.04 1,101 +0.16(+0.31%)
Apr 19, 2017 50.88 50.88 50.88 50.88 181 +0.17(+0.34%)
Apr 18, 2017 50.71 50.71 50.71 50.71 210 -0.33(-0.65%)
Apr 17, 2017 51.04 51.04 51.04 51.04 828 +0.24(+0.47%)
Apr 13, 2017 50.84 50.84 50.79 50.80 2,400 -0.21(-0.41%)
Apr 12, 2017 51.01 51.01 51.01 51.01 885 +0.18(+0.35%)
Apr 10, 2017 50.83 50.83 50.83 0 -0.11(-0.22%)
Apr 05, 2017 50.94 50.94 50.94 0 +0.16(+0.31%)
Apr 03, 2017 50.78 4 -0.32(-0.62%)
Mar 31, 2017 51.15 51.15 51.10 51.10 717 -0.12(-0.23%)
Mar 29, 2017 51.22 70 +0.29(+0.57%)
Mar 27, 2017 50.93 45 -0.02(-0.04%)
Mar 24, 2017 51.00 51.00 50.94 50.95 1,716 +0.25(+0.49%)
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.