FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
56.94 USD  -0.33 (-0.58%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.13 49.13 48.73 48.85 668,000 +0.12(+0.25%)
Dec 28, 2018 48.92 48.95 48.54 48.73 1,118,000 +0.29(+0.60%)
Dec 27, 2018 47.61 48.44 47.47 48.44 697,157 +0.05(+0.10%)
Dec 26, 2018 47.33 48.40 47.05 48.39 605,079 +1.31(+2.78%)
Dec 24, 2018 47.78 47.98 47.08 47.08 510,100 -0.76(-1.59%)
Dec 21, 2018 48.33 48.58 47.70 47.84 677,600 -0.77(-1.58%)
Dec 20, 2018 48.86 49.02 48.41 48.61 379,729 -0.20(-0.41%)
Dec 19, 2018 49.46 49.88 48.57 48.81 678,407 -0.48(-0.97%)
Dec 18, 2018 49.58 49.64 49.21 49.29 192,333 -0.38(-0.77%)
Dec 17, 2018 50.26 50.26 49.61 49.67 157,627 -0.61(-1.21%)
Dec 14, 2018 50.39 50.55 50.23 50.28 285,400 -0.71(-1.39%)
Dec 13, 2018 51.08 51.25 50.85 50.99 280,032 -0.05(-0.10%)
Dec 12, 2018 51.05 51.35 51.01 51.04 221,765 +0.79(+1.57%)
Dec 11, 2018 50.56 50.71 49.98 50.25 213,290 +0.00(+0.01%)
Dec 10, 2018 50.32 50.43 49.68 50.25 182,145 -0.36(-0.72%)
Dec 07, 2018 51.16 51.30 50.47 50.61 297,700 -0.44(-0.86%)
Dec 06, 2018 50.76 51.14 50.15 51.05 304,615 -0.52(-1.00%)
Dec 04, 2018 52.68 52.72 51.50 51.56 267,400 -1.35(-2.56%)
Dec 03, 2018 53.10 53.10 52.77 52.92 203,364 +0.72(+1.38%)
Nov 30, 2018 52.14 52.30 52.05 52.20 156,300 -0.28(-0.53%)
Nov 29, 2018 52.39 52.63 52.29 52.48 222,659 -0.22(-0.42%)
Nov 28, 2018 51.99 52.70 51.83 52.70 71,179 +0.76(+1.46%)
Nov 27, 2018 51.83 51.95 51.72 51.94 189,490 -0.19(-0.36%)
Nov 26, 2018 52.08 52.21 52.03 52.13 78,906 +0.64(+1.24%)
Nov 23, 2018 51.46 51.56 51.44 51.49 32,000 -0.28(-0.54%)
Nov 21, 2018 51.77 51.77 51.77 0 +0.77(+1.51%)
Nov 20, 2018 51.27 51.45 50.92 51.00 78,585 -0.99(-1.89%)
Nov 19, 2018 52.42 52.42 51.90 51.99 244,391 -0.42(-0.81%)
Nov 16, 2018 52.04 52.46 52.04 52.41 1,709,800 +0.10(+0.19%)
Nov 15, 2018 51.89 52.49 51.72 52.31 98,206 -0.08(-0.15%)
Nov 14, 2018 52.59 52.59 52.00 52.39 189,551 +0.14(+0.27%)
Nov 13, 2018 52.14 52.55 52.03 52.25 46,527 +0.24(+0.46%)
Nov 12, 2018 52.53 52.53 52.01 52.01 45,419 -0.86(-1.63%)
Nov 09, 2018 52.91 52.98 52.67 52.87 42,600 -0.43(-0.81%)
Nov 08, 2018 53.59 53.72 53.15 53.30 97,909 -0.39(-0.73%)
Nov 07, 2018 53.58 53.73 53.42 53.69 301,328 +0.58(+1.09%)
Nov 06, 2018 52.83 53.11 52.83 53.11 28,477 +0.22(+0.42%)
Nov 05, 2018 52.79 52.98 52.71 52.89 57,450 +0.00(+0.01%)
Nov 02, 2018 53.29 53.30 52.64 52.89 29,100 +0.10(+0.19%)
Nov 01, 2018 52.57 52.80 52.43 52.79 190,484 +0.66(+1.26%)
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%)
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.