FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
54.76 USD  -0.61 (-1.10%)
Streaming Delayed Price  /  Updated: 1:42 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 55.32 55.67 55.27 55.37 126,964 -2.08(-3.63%)
Feb 21, 2020 57.57 57.60 57.36 57.45 58,500 -0.31(-0.53%)
Feb 20, 2020 57.85 57.98 57.47 57.76 55,992 -0.41(-0.70%)
Feb 19, 2020 58.05 58.17 58.02 58.17 824,168 +0.37(+0.64%)
Feb 18, 2020 57.79 57.92 57.70 57.80 38,485 -0.41(-0.70%)
Feb 14, 2020 58.24 58.27 58.05 58.21 58,000 +0.01(+0.02%)
Feb 13, 2020 58.12 58.39 58.09 58.20 87,194 -0.40(-0.68%)
Feb 12, 2020 58.65 58.68 58.51 58.60 78,615 +0.14(+0.24%)
Feb 11, 2020 58.41 58.53 58.33 58.46 61,357 +0.37(+0.64%)
Feb 10, 2020 57.82 58.09 57.82 58.09 72,705 +0.22(+0.38%)
Feb 07, 2020 58.07 58.10 57.87 57.87 45,000 -0.55(-0.93%)
Feb 06, 2020 58.44 58.44 58.34 58.42 37,895 +0.14(+0.23%)
Feb 05, 2020 58.26 58.30 58.08 58.28 104,305 +0.55(+0.95%)
Feb 04, 2020 57.67 57.81 57.61 57.73 1,925,918 +0.92(+1.62%)
Feb 03, 2020 56.82 57.05 56.78 56.81 49,188 +0.05(+0.09%)
Jan 31, 2020 57.15 57.15 56.53 56.76 102,800 -0.92(-1.60%)
Jan 30, 2020 57.27 57.68 57.12 57.68 49,022 +0.00(+0.00%)
Jan 29, 2020 57.80 57.90 57.65 57.68 57,664 -0.02(-0.03%)
Jan 28, 2020 57.41 57.77 57.35 57.70 30,262 +0.45(+0.79%)
Jan 27, 2020 57.20 57.45 57.01 57.25 108,244 -1.07(-1.83%)
Jan 24, 2020 58.76 58.76 58.16 58.32 117,700 -0.20(-0.34%)
Jan 23, 2020 58.59 58.59 58.16 58.52 113,045 -0.13(-0.22%)
Jan 22, 2020 58.83 58.83 58.61 58.65 94,478 +0.05(+0.09%)
Jan 21, 2020 58.76 58.89 58.35 58.60 1,892,302 -0.41(-0.69%)
Jan 17, 2020 58.93 59.01 58.81 59.01 81,100 +0.25(+0.43%)
Jan 16, 2020 58.64 58.78 58.46 58.76 67,034 +0.17(+0.29%)
Jan 15, 2020 58.50 58.65 58.47 58.59 129,445 +0.15(+0.26%)
Jan 14, 2020 58.37 58.62 58.35 58.44 88,883 -0.06(-0.10%)
Jan 13, 2020 58.27 58.50 58.15 58.50 49,062 +0.29(+0.50%)
Jan 10, 2020 58.38 58.44 58.14 58.21 101,600 -0.27(-0.46%)
Jan 09, 2020 58.31 58.48 58.24 58.48 78,036 +0.22(+0.38%)
Jan 08, 2020 58.04 58.40 58.04 58.26 64,626 +0.18(+0.31%)
Jan 07, 2020 58.20 58.28 58.06 58.08 96,464 -0.17(-0.29%)
Jan 06, 2020 57.99 58.30 57.99 58.25 170,935 +0.15(+0.26%)
Jan 03, 2020 57.96 58.34 57.96 58.10 111,200 -0.51(-0.87%)
Jan 02, 2020 58.65 58.69 58.41 58.61 183,574 +0.44(+0.76%)
Dec 31, 2019 58.05 58.25 57.91 58.17 202,100 +0.20(+0.35%)
Dec 30, 2019 58.36 58.40 57.94 57.97 42,612 -0.29(-0.50%)
Dec 27, 2019 58.44 58.44 58.25 58.26 74,200 +0.07(+0.12%)
Dec 26, 2019 58.01 58.19 58.00 58.19 45,277 +0.41(+0.71%)
Dec 24, 2019 57.92 57.94 57.78 57.78 18,700 -0.21(-0.36%)
Dec 23, 2019 57.86 57.99 57.80 57.99 141,969 +0.26(+0.45%)
Dec 20, 2019 57.93 58.00 57.73 57.73 2,086,300 -0.14(-0.24%)
Dec 19, 2019 57.75 57.87 57.70 57.87 33,339 +0.08(+0.14%)
Dec 18, 2019 57.86 57.86 57.74 57.79 140,500 -0.13(-0.22%)
Dec 17, 2019 57.95 58.04 57.90 57.92 41,041 -0.34(-0.58%)
Dec 16, 2019 58.15 58.28 57.97 58.26 113,909 -0.12(-0.20%)
Dec 13, 2019 58.29 58.60 58.17 58.38 64,200 +0.35(+0.60%)
Dec 12, 2019 57.60 58.05 57.57 58.03 65,959 +0.34(+0.59%)
Dec 11, 2019 57.37 57.71 57.37 57.69 57,746 +0.35(+0.61%)
Dec 10, 2019 57.29 57.49 57.18 57.34 79,056 -0.03(-0.05%)
Dec 09, 2019 57.51 57.60 57.31 57.37 124,455 -0.14(-0.24%)
Dec 06, 2019 57.56 57.64 57.51 57.51 76,000 +0.35(+0.61%)
Dec 05, 2019 57.28 57.28 57.06 57.16 61,490 -0.09(-0.16%)
Dec 04, 2019 57.05 57.25 57.05 57.25 61,308 +0.58(+1.02%)
Dec 03, 2019 56.41 56.70 56.28 56.67 66,531 -0.18(-0.32%)
Dec 02, 2019 57.14 57.14 56.66 56.85 65,311 -0.35(-0.61%)
Nov 29, 2019 57.22 57.30 57.16 57.20 26,800 -0.33(-0.57%)
Nov 27, 2019 57.45 57.56 57.42 57.53 21,000 +0.12(+0.21%)
Nov 26, 2019 57.31 57.43 57.30 57.41 1,244,412 +0.01(+0.02%)
Nov 25, 2019 57.24 57.40 57.22 57.40 25,889 +0.45(+0.79%)
Nov 22, 2019 57.06 57.15 56.87 56.95 1,379,200 +0.03(+0.05%)
Nov 21, 2019 56.91 56.98 56.78 56.92 25,657 -0.02(-0.04%)
Nov 20, 2019 56.99 57.12 56.80 56.94 69,472 -0.33(-0.58%)
Nov 19, 2019 57.50 57.50 57.18 57.27 56,065 -0.03(-0.05%)
Nov 18, 2019 57.19 57.41 57.14 57.30 34,397 +0.01(+0.02%)
Nov 15, 2019 57.08 57.29 57.08 57.29 19,500 +0.34(+0.60%)
Nov 14, 2019 56.81 56.96 56.73 56.95 119,971 -0.16(-0.28%)
Nov 13, 2019 56.83 57.11 56.80 57.11 130,427 -0.10(-0.17%)
Nov 12, 2019 57.20 57.36 57.13 57.21 66,154 +0.01(+0.02%)
Nov 11, 2019 57.00 57.23 57.00 57.20 22,309 -0.03(-0.05%)
Nov 08, 2019 57.13 57.24 57.09 57.23 37,200 -0.13(-0.23%)
Nov 07, 2019 57.38 57.47 57.32 57.36 51,847 +0.17(+0.30%)
Nov 06, 2019 57.12 57.20 57.03 57.19 40,245 +0.06(+0.11%)
Nov 05, 2019 57.14 57.28 57.00 57.13 53,336 -0.04(-0.07%)
Nov 04, 2019 57.29 57.31 57.09 57.17 145,866 +0.26(+0.46%)
Nov 01, 2019 56.78 56.92 56.76 56.91 80,000 +0.16(+0.28%)
Oct 31, 2019 56.45 56.75 56.15 56.75 3,935,790 +0.16(+0.28%)
Oct 30, 2019 56.31 56.59 56.15 56.59 29,900 +0.22(+0.39%)
Oct 29, 2019 56.18 56.39 56.18 56.37 29,557 -0.03(-0.05%)
Oct 28, 2019 56.27 56.41 56.27 56.40 34,345 +0.22(+0.39%)
Oct 25, 2019 55.95 56.19 55.93 56.18 171,400 +0.05(+0.09%)
Oct 24, 2019 56.19 56.32 56.01 56.13 24,209 +0.10(+0.18%)
Oct 23, 2019 55.78 56.03 55.78 56.03 52,446 +0.32(+0.57%)
Oct 22, 2019 55.90 56.06 55.71 55.71 60,683 -0.21(-0.38%)
Oct 21, 2019 55.93 55.96 55.83 55.92 20,186 +0.32(+0.58%)
Oct 18, 2019 55.53 55.66 55.32 55.60 19,600 -0.02(-0.04%)
Oct 17, 2019 55.71 55.75 55.45 55.62 41,229 +0.14(+0.25%)
Oct 16, 2019 55.36 55.53 55.33 55.48 27,814 +0.12(+0.22%)
Oct 15, 2019 55.00 55.55 54.96 55.36 256,470 +0.58(+1.05%)
Oct 14, 2019 54.77 54.88 54.70 54.78 32,229 -0.18(-0.32%)
Oct 11, 2019 54.88 55.22 54.87 54.96 81,600 +0.87(+1.61%)
Oct 10, 2019 53.69 54.13 53.69 54.09 262,169 +0.35(+0.65%)
Oct 09, 2019 53.67 53.83 53.57 53.74 38,278 +0.44(+0.83%)
Oct 08, 2019 53.57 53.58 53.30 53.30 28,848 -0.62(-1.15%)
Oct 07, 2019 53.85 54.20 53.84 53.92 18,682 -0.02(-0.03%)
Oct 04, 2019 53.55 53.94 53.52 53.94 23,700 +0.45(+0.84%)
Oct 03, 2019 53.21 53.49 52.93 53.49 40,977 +0.26(+0.49%)
Oct 02, 2019 53.58 53.71 53.01 53.23 64,937 -0.94(-1.74%)
Oct 01, 2019 54.53 54.58 54.10 54.17 32,755 -0.45(-0.81%)
Sep 30, 2019 54.54 54.76 54.53 54.62 50,791 +0.03(+0.05%)
Sep 27, 2019 54.73 54.81 54.39 54.59 88,200 -0.17(-0.31%)
Sep 26, 2019 54.82 54.82 54.60 54.76 115,331 +0.25(+0.46%)
Sep 25, 2019 54.38 54.59 54.20 54.51 61,188 -0.19(-0.35%)
Sep 24, 2019 55.03 55.06 54.66 54.70 317,778 -0.15(-0.27%)
Sep 23, 2019 54.74 54.89 54.70 54.85 44,943 -0.18(-0.33%)
Sep 20, 2019 55.19 55.22 55.01 55.03 19,300 -0.07(-0.12%)
Sep 19, 2019 55.22 55.26 55.10 55.10 76,864 +0.21(+0.39%)
Sep 18, 2019 54.91 55.00 54.68 54.89 61,153 -0.20(-0.36%)
Sep 17, 2019 54.76 55.09 54.69 55.09 31,697 +0.24(+0.43%)
Sep 16, 2019 54.98 54.98 54.82 54.85 64,005 -0.32(-0.57%)
Sep 13, 2019 55.21 55.35 55.17 55.17 21,200 +0.26(+0.47%)
Sep 12, 2019 54.72 55.04 54.60 54.91 39,295 +0.28(+0.51%)
Sep 11, 2019 54.49 54.66 54.49 54.63 64,635 +0.34(+0.63%)
Sep 10, 2019 54.16 54.38 54.04 54.29 45,963 +0.03(+0.06%)
Sep 09, 2019 54.29 54.29 54.17 54.26 35,571 +0.16(+0.30%)
Sep 06, 2019 54.10 54.28 54.10 54.10 49,800 +0.17(+0.32%)
Sep 05, 2019 54.04 54.12 53.90 53.93 53,662 +0.28(+0.52%)
Sep 04, 2019 53.47 53.65 53.32 53.65 21,861 +0.68(+1.28%)
Sep 03, 2019 52.77 52.97 52.54 52.97 53,600 -0.16(-0.30%)
Aug 30, 2019 53.25 53.25 52.87 53.13 108,600 +0.23(+0.43%)
Aug 29, 2019 52.92 52.96 52.77 52.90 37,434 +0.45(+0.86%)
Aug 28, 2019 52.15 52.57 52.08 52.45 62,253 +0.04(+0.08%)
Aug 27, 2019 52.64 52.65 52.38 52.41 33,974 +0.01(+0.02%)
Aug 26, 2019 52.50 52.51 52.25 52.40 70,311 +0.44(+0.85%)
Aug 23, 2019 52.43 52.82 51.96 51.96 48,900 -0.70(-1.33%)
Aug 22, 2019 52.73 52.81 52.47 52.66 81,470 -0.15(-0.28%)
Aug 21, 2019 52.93 52.94 52.73 52.81 67,628 +0.42(+0.80%)
Aug 20, 2019 52.56 52.56 52.32 52.39 70,204 -0.18(-0.34%)
Aug 19, 2019 52.69 52.71 52.56 52.57 37,609 +0.37(+0.71%)
Aug 16, 2019 51.94 52.29 51.90 52.20 202,800 +0.61(+1.18%)
Aug 15, 2019 51.64 51.75 51.41 51.59 54,115 -0.00(-0.00%)
Aug 14, 2019 51.99 52.11 51.52 51.59 78,371 -1.31(-2.47%)
Aug 13, 2019 52.37 52.98 52.29 52.90 40,195 +0.50(+0.95%)
Aug 12, 2019 52.64 52.74 52.36 52.40 31,425 -0.47(-0.89%)
Aug 09, 2019 53.03 53.08 52.78 52.87 34,000 -0.36(-0.68%)
Aug 08, 2019 52.97 53.34 52.84 53.23 94,874 +0.51(+0.97%)
Aug 07, 2019 52.29 52.79 52.09 52.72 95,477 +0.25(+0.48%)
Aug 06, 2019 52.44 52.57 52.04 52.47 1,814,859 +0.49(+0.94%)
Aug 05, 2019 52.63 52.73 51.85 51.98 57,404 -1.35(-2.53%)
Aug 02, 2019 53.57 53.67 53.14 53.33 32,600 -0.41(-0.77%)
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.