FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.03 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.50 58.50 58.50 0 +0.10(+0.17%)
Dec 28, 2017 58.57 58.62 58.39 58.40 317,006 +0.06(+0.10%)
Dec 27, 2017 58.41 58.49 58.34 58.34 4,528 +0.09(+0.15%)
Dec 26, 2017 58.14 58.35 58.14 58.25 3,531 +0.13(+0.22%)
Dec 22, 2017 58.21 58.21 58.04 58.12 20,779 -0.06(-0.10%)
Dec 21, 2017 58.05 58.27 58.05 58.18 6,227 +0.27(+0.47%)
Dec 20, 2017 58.09 58.10 57.89 57.91 5,850 -0.10(-0.17%)
Dec 19, 2017 58.09 58.09 57.91 58.01 1,041,524 -0.32(-0.55%)
Dec 18, 2017 58.24 58.50 58.24 58.33 139,161 +0.74(+1.28%)
Dec 15, 2017 57.71 57.71 57.54 57.59 3,291 -0.09(-0.16%)
Dec 14, 2017 57.87 57.93 57.68 57.68 48,055 -0.20(-0.35%)
Dec 13, 2017 57.90 58.03 57.67 57.88 53,619 +0.23(+0.40%)
Dec 12, 2017 57.66 57.85 57.65 57.65 12,234 -0.11(-0.19%)
Dec 11, 2017 57.76 57.83 57.73 57.76 5,585 +0.07(+0.12%)
Dec 08, 2017 57.62 57.71 57.54 57.69 15,602 +0.37(+0.65%)
Dec 07, 2017 57.27 57.52 57.27 57.32 13,772 +0.07(+0.12%)
Dec 06, 2017 57.22 57.35 57.20 57.25 4,064 -0.18(-0.31%)
Dec 05, 2017 57.59 57.66 57.40 57.43 17,185 +0.01(+0.02%)
Dec 04, 2017 57.82 57.87 57.42 57.42 32,792 -0.30(-0.53%)
Dec 01, 2017 57.78 57.85 57.68 57.72 70,507 -0.06(-0.11%)
Nov 30, 2017 57.92 58.01 57.77 57.79 22,722 +0.10(+0.17%)
Nov 29, 2017 57.94 57.94 57.65 57.69 1,139,097 -0.21(-0.36%)
Nov 28, 2017 57.79 57.94 57.73 57.90 22,161 +0.19(+0.33%)
Nov 27, 2017 57.93 58.02 57.66 57.71 27,999 -0.30(-0.52%)
Nov 24, 2017 58.00 58.05 57.98 58.01 2,827 +0.40(+0.69%)
Nov 22, 2017 57.68 57.69 57.45 57.61 45,998 +0.20(+0.35%)
Nov 21, 2017 57.32 57.47 57.32 57.41 7,493 +0.41(+0.72%)
Nov 20, 2017 57.04 57.13 56.98 57.00 10,803 +0.13(+0.23%)
Nov 17, 2017 56.87 56.98 56.87 56.87 10,894 -0.19(-0.33%)
Nov 16, 2017 56.94 57.09 56.94 57.06 8,158 +0.46(+0.81%)
Nov 15, 2017 56.31 56.60 56.31 56.60 1,901 -0.23(-0.40%)
Nov 14, 2017 56.74 56.88 56.70 56.83 3,688 +0.00(+0.00%)
Nov 13, 2017 56.56 56.90 56.56 56.83 9,344 -0.33(-0.58%)
Nov 10, 2017 57.16 57.19 57.00 57.16 7,327 -0.16(-0.28%)
Nov 09, 2017 57.09 57.32 56.99 57.32 10,594 -0.31(-0.54%)
Nov 08, 2017 57.54 57.68 57.54 57.63 7,525 +0.19(+0.33%)
Nov 07, 2017 57.50 57.52 57.34 57.44 5,754 -0.12(-0.21%)
Nov 06, 2017 57.42 57.59 57.38 57.56 17,121 +0.06(+0.10%)
Nov 03, 2017 57.56 57.56 57.40 57.50 1,956 +0.03(+0.05%)
Nov 02, 2017 57.44 57.47 57.44 57.47 7,036 +0.07(+0.12%)
Nov 01, 2017 57.62 57.64 57.40 57.40 90,258 -0.06(-0.10%)
Oct 31, 2017 57.28 57.46 57.09 57.46 12,096,177 +0.37(+0.65%)
Oct 30, 2017 57.01 57.09 56.97 57.09 2,283 +0.23(+0.40%)
Oct 27, 2017 56.66 56.86 56.65 56.86 1,904 +0.09(+0.16%)
Oct 26, 2017 56.92 56.95 56.77 56.77 4,797 +0.00(+0.00%)
Oct 25, 2017 57.02 57.02 56.69 56.77 2,177 -0.30(-0.53%)
Oct 24, 2017 57.01 57.07 57.01 57.07 2,753 +0.16(+0.28%)
Oct 23, 2017 56.99 56.99 56.91 56.91 3,233 -0.13(-0.23%)
Oct 20, 2017 57.07 57.07 56.90 57.04 3,691 +0.06(+0.11%)
Oct 19, 2017 56.95 57.02 56.95 56.98 966 -0.22(-0.38%)
Oct 18, 2017 57.16 57.24 57.16 57.20 4,364 +0.16(+0.28%)
Oct 17, 2017 57.11 57.11 57.01 57.04 7,069 -0.23(-0.40%)
Oct 16, 2017 57.26 57.32 57.25 57.27 1,556 -0.05(-0.09%)
Oct 13, 2017 57.33 57.40 57.22 57.32 22,809 +0.30(+0.53%)
Oct 12, 2017 56.88 57.02 56.88 57.02 700 +0.05(+0.09%)
Oct 11, 2017 56.88 57.00 56.88 56.97 1,891 +0.25(+0.44%)
Oct 10, 2017 56.69 56.72 56.65 56.72 4,912 +0.38(+0.67%)
Oct 09, 2017 56.40 56.40 56.33 56.34 1,957 +0.00(+0.00%)
Oct 06, 2017 56.20 56.34 56.20 56.34 1,581 -0.07(-0.12%)
Oct 05, 2017 56.26 56.41 56.26 56.41 16,492 +0.05(+0.09%)
Oct 03, 2017 56.36 8 +0.17(+0.30%)
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.