FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.83 USD  +1.10 (+2.13%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.70 47.74 47.13 47.44 924,349 -0.95(-1.96%)
Apr 29, 2020 48.09 48.51 47.99 48.39 144,019 +1.29(+2.74%)
Apr 28, 2020 47.60 47.62 47.07 47.10 137,655 +0.43(+0.92%)
Apr 27, 2020 46.38 46.74 46.30 46.67 126,162 +0.60(+1.30%)
Apr 24, 2020 45.92 46.13 45.60 46.07 180,800 +0.52(+1.14%)
Apr 23, 2020 45.77 46.37 45.43 45.55 152,179 -0.01(-0.02%)
Apr 22, 2020 45.66 45.77 45.40 45.56 169,785 +0.80(+1.79%)
Apr 21, 2020 45.08 45.48 44.71 44.76 289,976 -1.06(-2.31%)
Apr 20, 2020 45.84 46.47 45.65 45.82 544,175 -0.58(-1.24%)
Apr 17, 2020 46.23 46.43 45.87 46.40 420,900 +1.22(+2.69%)
Apr 16, 2020 45.38 45.38 44.74 45.18 1,259,138 +0.03(+0.07%)
Apr 15, 2020 45.16 45.40 44.91 45.15 569,121 -1.49(-3.19%)
Apr 14, 2020 46.56 46.87 46.35 46.64 250,397 +0.88(+1.92%)
Apr 13, 2020 46.09 46.09 45.42 45.76 347,266 -0.44(-0.95%)
Apr 09, 2020 45.86 46.37 45.74 46.20 279,000 +0.98(+2.17%)
Apr 08, 2020 44.89 45.32 44.50 45.22 253,393 +0.46(+1.03%)
Apr 07, 2020 45.91 46.16 44.58 44.76 379,615 +0.36(+0.81%)
Apr 06, 2020 43.70 44.57 43.58 44.40 320,335 +2.15(+5.09%)
Apr 03, 2020 42.50 42.65 41.92 42.25 892,400 -0.80(-1.86%)
Apr 02, 2020 42.44 43.31 42.25 43.05 243,952 +0.76(+1.80%)
Apr 01, 2020 42.90 43.33 42.29 42.29 594,456 -2.02(-4.56%)
Mar 31, 2020 43.99 44.78 43.82 44.31 781,096 -0.09(-0.20%)
Mar 30, 2020 43.81 44.59 43.51 44.40 1,594,963 +0.75(+1.72%)
Mar 27, 2020 43.40 44.43 43.05 43.65 301,400 -1.35(-3.00%)
Mar 26, 2020 43.51 45.00 43.47 45.00 419,060 +1.87(+4.34%)
Mar 25, 2020 42.22 44.05 41.60 43.13 1,126,824 +1.45(+3.47%)
Mar 24, 2020 41.06 42.69 40.67 41.68 1,231,168 +3.19(+8.30%)
Mar 23, 2020 39.02 39.50 38.10 38.49 1,674,686 -0.43(-1.10%)
Mar 20, 2020 40.27 40.81 38.79 38.92 2,676,000 -0.48(-1.22%)
Mar 19, 2020 38.70 40.37 38.31 39.40 2,235,832 +0.43(+1.10%)
Mar 18, 2020 38.80 39.84 37.69 38.97 2,202,852 -2.26(-5.48%)
Mar 17, 2020 40.18 41.47 39.29 41.23 769,499 +1.63(+4.12%)
Mar 16, 2020 38.87 41.12 37.70 39.60 1,589,142 -4.56(-10.33%)
Mar 13, 2020 44.29 44.54 41.30 44.16 3,249,900 +2.56(+6.15%)
Mar 12, 2020 43.43 43.60 41.26 41.60 1,795,952 -5.39(-11.47%)
Mar 11, 2020 48.00 48.21 46.57 46.99 1,579,480 -2.46(-4.97%)
Mar 10, 2020 49.39 49.45 47.74 49.45 2,470,993 +1.87(+3.93%)
Mar 09, 2020 48.42 49.04 47.42 47.58 594,005 -4.34(-8.36%)
Mar 06, 2020 51.83 52.11 51.40 51.92 229,100 -0.82(-1.55%)
Mar 05, 2020 52.94 53.24 52.49 52.74 131,742 -1.44(-2.66%)
Mar 04, 2020 53.55 54.18 53.15 54.18 224,608 +1.58(+3.00%)
Mar 03, 2020 53.57 53.88 52.29 52.60 224,555 -0.54(-1.02%)
Mar 02, 2020 52.33 53.22 51.93 53.14 228,146 +0.74(+1.41%)
Feb 28, 2020 51.52 52.56 51.10 52.40 1,046,800 -0.28(-0.53%)
Feb 27, 2020 53.50 53.97 52.68 52.68 189,655 -1.71(-3.14%)
Feb 26, 2020 54.75 55.13 54.37 54.39 123,455 -0.04(-0.07%)
Feb 25, 2020 55.54 55.54 54.25 54.43 627,701 -0.94(-1.70%)
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%)
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.