FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
42.25 USD  -0.80 (-1.86%)
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.