FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.20 USD  +0.61 (+1.18%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.16 54.17 53.94 54.15 29,000 +0.28(+0.52%)
Mar 28, 2019 53.87 53.98 53.71 53.87 44,980 -0.12(-0.22%)
Mar 27, 2019 54.18 54.20 53.66 53.99 128,234 -0.07(-0.13%)
Mar 26, 2019 54.08 54.18 53.95 54.06 18,908 +0.36(+0.67%)
Mar 25, 2019 53.65 53.77 53.48 53.70 73,274 -0.04(-0.07%)
Mar 22, 2019 54.16 54.19 53.67 53.74 18,700 -1.03(-1.88%)
Mar 21, 2019 54.42 54.77 54.42 54.77 35,016 +0.08(+0.15%)
Mar 20, 2019 54.57 54.94 54.32 54.69 57,212 +0.04(+0.07%)
Mar 19, 2019 54.98 54.98 54.55 54.65 140,442 -0.04(-0.07%)
Mar 18, 2019 54.47 54.69 54.41 54.69 491,924 +0.31(+0.57%)
Mar 15, 2019 54.18 54.40 54.18 54.38 141,400 +0.50(+0.93%)
Mar 14, 2019 53.87 53.93 53.76 53.88 92,413 -0.03(-0.06%)
Mar 13, 2019 53.60 53.92 53.60 53.91 57,831 +0.42(+0.79%)
Mar 12, 2019 53.45 53.52 53.35 53.49 130,819 +0.06(+0.11%)
Mar 11, 2019 53.01 53.43 53.01 53.43 153,198 +0.55(+1.04%)
Mar 08, 2019 52.66 52.90 52.64 52.88 167,000 -0.13(-0.25%)
Mar 07, 2019 53.45 53.46 52.94 53.01 46,029 -0.64(-1.19%)
Mar 06, 2019 53.93 53.93 53.62 53.65 63,197 -0.22(-0.41%)
Mar 05, 2019 53.77 53.96 53.73 53.87 105,599 +0.04(+0.07%)
Mar 04, 2019 54.06 54.06 53.61 53.83 79,794 -0.10(-0.19%)
Mar 01, 2019 54.05 54.13 53.81 53.93 59,800 +0.28(+0.52%)
Feb 28, 2019 53.73 53.86 53.64 53.65 70,909 -0.19(-0.35%)
Feb 27, 2019 53.95 53.97 53.77 53.84 53,133 -0.20(-0.37%)
Feb 26, 2019 53.87 54.10 53.87 54.04 50,293 +0.27(+0.50%)
Feb 25, 2019 53.94 53.95 53.73 53.77 49,545 +0.13(+0.24%)
Feb 22, 2019 53.62 53.72 53.54 53.64 83,600 +0.23(+0.43%)
Feb 21, 2019 53.55 53.55 53.32 53.41 183,896 -0.22(-0.41%)
Feb 20, 2019 53.47 53.80 53.47 53.63 85,499 +0.21(+0.39%)
Feb 19, 2019 53.03 53.50 53.03 53.42 84,871 +0.30(+0.56%)
Feb 15, 2019 52.90 53.15 52.85 53.12 59,000 +0.66(+1.26%)
Feb 14, 2019 52.42 52.61 52.27 52.46 99,189 +0.03(+0.06%)
Feb 13, 2019 52.58 52.67 52.41 52.43 52,400 +0.00(+0.00%)
Feb 12, 2019 52.15 52.43 52.12 52.43 1,159,230 +0.81(+1.57%)
Feb 11, 2019 51.71 51.81 51.55 51.62 254,840 -0.09(-0.17%)
Feb 08, 2019 51.65 51.73 51.42 51.71 160,100 -0.24(-0.46%)
Feb 07, 2019 52.19 52.29 51.83 51.95 193,215 -0.62(-1.18%)
Feb 06, 2019 52.82 52.83 52.56 52.57 249,657 -0.36(-0.68%)
Feb 05, 2019 52.83 52.93 52.76 52.93 89,188 +0.40(+0.76%)
Feb 04, 2019 52.32 52.53 52.21 52.53 58,851 +0.18(+0.34%)
Feb 01, 2019 52.39 52.43 52.22 52.35 62,100 +0.06(+0.11%)
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%)
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.