FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
54.63 USD  -0.40 (-0.73%)
Streaming Delayed Price  /  Updated: 9:31 AM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 13, 2020 55.18 55.32 54.86 55.03 39,980 -0.22(-0.40%)
Aug 12, 2020 55.14 55.43 55.04 55.25 50,756 +1.16(+2.14%)
Aug 11, 2020 54.83 54.83 54.09 54.09 53,334 +0.12(+0.22%)
Aug 10, 2020 53.84 53.97 53.67 53.97 72,100 +0.22(+0.41%)
Aug 07, 2020 53.51 53.77 53.44 53.75 79,500 -0.30(-0.56%)
Aug 06, 2020 53.78 54.09 53.61 54.05 69,110 +0.15(+0.28%)
Aug 05, 2020 54.09 54.28 53.85 53.90 76,880 +0.22(+0.41%)
Aug 04, 2020 53.11 53.68 53.11 53.68 84,715 +0.36(+0.68%)
Aug 03, 2020 52.89 53.33 52.79 53.32 75,100 +0.98(+1.87%)
Jul 31, 2020 53.14 53.14 52.05 52.34 94,900 -1.12(-2.09%)
Jul 30, 2020 52.94 53.47 52.46 53.46 149,484 -0.65(-1.21%)
Jul 29, 2020 53.87 54.23 53.74 54.11 51,278 +0.49(+0.91%)
Jul 28, 2020 53.67 53.89 53.58 53.62 108,245 -0.28(-0.51%)
Jul 27, 2020 53.71 53.99 53.71 53.90 49,936 +0.69(+1.29%)
Jul 24, 2020 53.15 53.34 53.01 53.21 88,300 -0.27(-0.50%)
Jul 23, 2020 53.78 53.98 53.36 53.48 50,852 -0.38(-0.71%)
Jul 22, 2020 53.72 53.92 53.71 53.86 547,740 +0.14(+0.26%)
Jul 21, 2020 53.86 54.05 53.71 53.72 70,193 +0.18(+0.34%)
Jul 20, 2020 53.32 53.55 53.21 53.54 95,791 +0.31(+0.58%)
Jul 17, 2020 53.09 53.26 52.98 53.23 132,500 +0.22(+0.42%)
Jul 16, 2020 52.98 53.17 52.88 53.01 103,999 -0.28(-0.53%)
Jul 15, 2020 53.45 53.59 53.14 53.29 47,080 +0.64(+1.22%)
Jul 14, 2020 51.98 52.65 51.98 52.65 180,525 +0.70(+1.35%)
Jul 13, 2020 52.53 52.82 51.80 51.95 55,319 -0.33(-0.63%)
Jul 10, 2020 51.89 52.28 51.73 52.28 46,900 +0.59(+1.14%)
Jul 09, 2020 52.24 52.26 51.35 51.69 59,273 -0.64(-1.22%)
Jul 08, 2020 51.88 52.33 51.81 52.33 46,026 +0.43(+0.83%)
Jul 07, 2020 52.17 52.38 51.85 51.90 73,232 -0.73(-1.39%)
Jul 06, 2020 52.53 52.74 52.39 52.63 62,745 +0.79(+1.52%)
Jul 02, 2020 52.02 52.21 51.73 51.84 228,100 +0.52(+1.01%)
Jul 01, 2020 51.07 51.42 51.07 51.32 82,386 +0.21(+0.41%)
Jun 30, 2020 50.79 51.25 50.71 51.11 98,189 -0.03(-0.06%)
Jun 29, 2020 50.90 51.14 50.67 51.14 79,210 +0.49(+0.97%)
Jun 26, 2020 51.30 51.30 50.59 50.65 159,700 -0.74(-1.44%)
Jun 25, 2020 50.78 51.43 50.57 51.39 69,645 +0.57(+1.12%)
Jun 24, 2020 51.51 51.57 50.63 50.82 66,541 -1.26(-2.42%)
Jun 23, 2020 52.42 52.48 52.08 52.08 50,461 +0.24(+0.46%)
Jun 22, 2020 51.57 51.88 51.38 51.84 67,519 +0.58(+1.13%)
Jun 19, 2020 52.11 52.11 51.14 51.26 103,300 -0.26(-0.50%)
Jun 18, 2020 51.37 51.62 51.28 51.52 89,406 -0.23(-0.44%)
Jun 17, 2020 52.02 52.04 51.64 51.75 155,075 +0.13(+0.25%)
Jun 16, 2020 52.01 52.07 51.22 51.62 72,706 +0.68(+1.33%)
Jun 15, 2020 49.77 51.06 49.65 50.94 78,703 -0.34(-0.66%)
Jun 12, 2020 51.75 51.82 50.64 51.28 69,500 +0.89(+1.77%)
Jun 11, 2020 51.91 52.04 50.33 50.39 124,455 -3.02(-5.65%)
Jun 10, 2020 53.67 53.81 53.20 53.41 77,226 -0.06(-0.11%)
Jun 09, 2020 53.26 53.68 53.10 53.47 81,822 -0.75(-1.38%)
Jun 08, 2020 53.79 54.22 53.50 54.22 120,508 +0.70(+1.31%)
Jun 05, 2020 53.57 53.87 53.39 53.52 117,100 +0.94(+1.79%)
Jun 04, 2020 52.49 52.88 52.46 52.58 90,186 -0.25(-0.47%)
Jun 03, 2020 52.29 52.93 52.27 52.83 115,399 +1.10(+2.13%)
Jun 02, 2020 51.48 51.73 51.43 51.73 96,248 +0.56(+1.09%)
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.