FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.60 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.13 52.35 52.09 52.13 727,249 +0.45(+0.87%)
Oct 30, 2018 51.20 51.68 51.17 51.68 36,382 +0.81(+1.59%)
Oct 29, 2018 51.78 51.83 50.85 50.87 296,573 -0.39(-0.76%)
Oct 26, 2018 50.95 51.55 49.52 51.26 30,100 -0.26(-0.50%)
Oct 25, 2018 51.31 51.82 51.27 51.52 65,721 +0.51(+1.00%)
Oct 24, 2018 52.18 52.18 51.01 51.01 20,530 -1.51(-2.88%)
Oct 23, 2018 52.05 52.64 51.77 52.52 89,072 -0.45(-0.85%)
Oct 22, 2018 53.25 53.25 52.93 52.97 26,015 -0.26(-0.49%)
Oct 19, 2018 53.19 53.49 53.19 53.23 9,500 +0.13(+0.24%)
Oct 18, 2018 53.60 53.60 52.83 53.10 16,741 -0.69(-1.28%)
Oct 17, 2018 54.02 54.02 53.59 53.79 28,726 -0.35(-0.65%)
Oct 16, 2018 53.90 54.22 53.84 54.14 42,362 +0.80(+1.50%)
Oct 15, 2018 53.21 53.42 53.15 53.34 44,735 +0.16(+0.30%)
Oct 12, 2018 53.61 53.61 52.83 53.18 162,500 -0.06(-0.11%)
Oct 11, 2018 53.73 53.86 52.90 53.24 71,487 -0.63(-1.17%)
Oct 10, 2018 54.84 54.84 53.78 53.87 29,663 -1.24(-2.25%)
Oct 09, 2018 54.68 55.14 54.68 55.11 14,408 -0.09(-0.16%)
Oct 08, 2018 54.94 55.25 54.83 55.20 161,991 -0.39(-0.70%)
Oct 05, 2018 56.49 56.49 55.24 55.59 33,600 -0.31(-0.55%)
Oct 04, 2018 56.25 56.25 55.65 55.90 50,186 -0.67(-1.18%)
Oct 03, 2018 56.76 56.76 56.52 56.57 23,623 +0.01(+0.02%)
Oct 02, 2018 56.72 56.72 56.46 56.56 134,646 -0.43(-0.75%)
Oct 01, 2018 57.05 57.12 56.90 56.99 31,167 +0.24(+0.42%)
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%)
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.