FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.09 USD  +0.24 (+0.44%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.