FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.66 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.80 59.03 58.69 58.77 546,302 +0.02(+0.03%)
Apr 27, 2018 58.89 58.97 58.67 58.75 59,690 -0.17(-0.29%)
Apr 26, 2018 58.95 59.04 58.83 58.92 13,326 +0.26(+0.44%)
Apr 25, 2018 58.59 58.73 58.42 58.66 17,291 -0.13(-0.22%)
Apr 24, 2018 59.14 59.15 58.64 58.79 16,035 -0.28(-0.47%)
Apr 23, 2018 59.05 59.11 58.92 59.07 141,968 -0.06(-0.10%)
Apr 20, 2018 59.14 59.22 59.07 59.13 13,632 -0.28(-0.47%)
Apr 19, 2018 59.58 59.63 59.29 59.41 4,418 -0.20(-0.34%)
Apr 18, 2018 59.64 59.67 59.52 59.61 9,571 +0.23(+0.38%)
Apr 17, 2018 59.23 59.38 59.23 59.38 2,523 +0.35(+0.59%)
Apr 16, 2018 59.06 59.06 59.04 59.04 1,159 +0.28(+0.47%)
Apr 13, 2018 59.03 59.03 58.76 58.76 11,088 -0.15(-0.25%)
Apr 12, 2018 58.65 58.91 58.65 58.91 4,112 +0.30(+0.51%)
Apr 11, 2018 58.73 58.90 58.61 58.61 13,686 -0.25(-0.42%)
Apr 10, 2018 58.77 58.94 58.73 58.86 66,716 +0.71(+1.22%)
Apr 09, 2018 58.35 58.52 58.15 58.15 7,859 +0.36(+0.62%)
Apr 06, 2018 58.19 58.23 57.75 57.79 7,222 -0.43(-0.73%)
Apr 05, 2018 58.06 58.30 58.04 58.22 7,744 +0.46(+0.79%)
Apr 04, 2018 56.86 57.77 56.86 57.76 6,228 +0.12(+0.21%)
Apr 03, 2018 57.50 57.64 57.39 57.64 3,650 +0.39(+0.68%)
Apr 02, 2018 57.82 57.82 56.87 57.25 11,799 -0.84(-1.45%)
Mar 29, 2018 58.09 58.09 58.09 0 +0.56(+0.97%)
Mar 28, 2018 57.51 57.71 57.49 57.53 4,888 +0.31(+0.54%)
Mar 27, 2018 57.79 57.79 57.15 57.22 22,154 -0.39(-0.68%)
Mar 26, 2018 57.49 57.61 57.17 57.61 10,612 +0.89(+1.57%)
Mar 23, 2018 57.41 57.49 56.72 56.72 12,539 -0.62(-1.08%)
Mar 22, 2018 57.77 57.87 57.34 57.34 3,096 -1.08(-1.85%)
Mar 21, 2018 58.21 58.52 58.12 58.42 4,128 +0.25(+0.43%)
Mar 20, 2018 58.11 58.25 58.09 58.17 9,366 -0.03(-0.05%)
Mar 19, 2018 58.45 58.45 57.95 58.20 4,871 -0.44(-0.75%)
Mar 16, 2018 58.58 58.77 58.58 58.64 22,112 -0.11(-0.19%)
Mar 15, 2018 58.76 58.98 58.68 58.75 7,988 +0.03(+0.05%)
Mar 14, 2018 58.92 58.92 58.65 58.72 6,510 +0.15(+0.26%)
Mar 13, 2018 59.17 59.17 58.49 58.57 6,571 -0.44(-0.75%)
Mar 12, 2018 59.06 59.06 58.96 59.01 7,661 +0.12(+0.20%)
Mar 09, 2018 58.75 58.91 58.75 58.89 7,851 +0.35(+0.60%)
Mar 08, 2018 58.61 58.61 58.36 58.54 3,216 +0.15(+0.26%)
Mar 07, 2018 58.43 58.03 58.39 3,779 -0.05(-0.09%)
Mar 06, 2018 58.42 58.55 58.33 58.44 5,953 +0.49(+0.85%)
Mar 05, 2018 57.26 58.02 57.26 57.95 18,577 +0.26(+0.45%)
Mar 02, 2018 57.23 57.75 57.13 57.69 11,299 +0.14(+0.24%)
Mar 01, 2018 57.86 58.19 57.26 57.55 8,901 -0.74(-1.27%)
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%)
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.