FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.21 USD  -0.02 (-0.03%)
Streaming Delayed Price  /  Updated: 3:22 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.31 52.46 52.23 52.29 194,641 -0.05(-0.10%)
Jan 30, 2019 51.99 52.50 51.88 52.34 94,591 +0.54(+1.04%)
Jan 29, 2019 51.96 52.02 51.78 51.80 74,906 +0.18(+0.35%)
Jan 28, 2019 51.55 51.65 51.40 51.62 135,069 -0.27(-0.52%)
Jan 25, 2019 51.83 51.92 51.76 51.89 104,500 +0.64(+1.25%)
Jan 24, 2019 51.25 51.36 51.07 51.25 84,944 +0.07(+0.14%)
Jan 23, 2019 51.36 51.44 50.99 51.18 65,249 +0.18(+0.35%)
Jan 22, 2019 51.30 51.32 50.90 51.00 155,963 -0.76(-1.47%)
Jan 18, 2019 51.77 51.84 51.62 51.76 201,000 +0.48(+0.94%)
Jan 17, 2019 50.77 51.38 50.77 51.28 38,569 +0.26(+0.51%)
Jan 16, 2019 50.90 51.15 50.90 51.02 168,158 +0.09(+0.18%)
Jan 15, 2019 50.83 50.95 50.72 50.93 278,855 +0.35(+0.69%)
Jan 14, 2019 50.52 50.77 50.50 50.58 72,701 -0.19(-0.37%)
Jan 11, 2019 50.79 50.93 50.74 50.77 238,100 -0.36(-0.70%)
Jan 10, 2019 50.83 51.19 50.83 51.13 38,830 +0.19(+0.37%)
Jan 09, 2019 50.92 51.08 50.78 50.94 169,196 +0.50(+0.99%)
Jan 08, 2019 50.56 50.58 50.25 50.44 241,779 +0.42(+0.84%)
Jan 07, 2019 49.94 50.32 49.84 50.02 182,851 +0.18(+0.36%)
Jan 04, 2019 49.15 49.96 49.15 49.84 76,800 +1.49(+3.08%)
Jan 03, 2019 48.66 48.78 48.30 48.35 122,611 -0.38(-0.78%)
Jan 02, 2019 48.23 48.81 48.23 48.73 186,156 -0.12(-0.25%)
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%)
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.