FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.60 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 56.17 56.19 56.17 56.19 807 -0.08(-0.14%)
Sep 29, 2017 56.39 56.42 56.25 56.27 345,282 -0.01(-0.02%)
Sep 28, 2017 56.31 56.32 56.27 56.28 1,397 +0.19(+0.34%)
Sep 27, 2017 56.00 56.09 56.00 56.09 309 +0.11(+0.20%)
Sep 26, 2017 56.00 56.02 55.88 55.98 3,776 -0.21(-0.38%)
Sep 25, 2017 56.27 56.27 56.13 56.19 5,099 -0.20(-0.35%)
Sep 22, 2017 56.37 56.48 56.37 56.39 5,139 +0.09(+0.16%)
Sep 21, 2017 56.19 56.34 56.19 56.30 7,288 +0.02(+0.03%)
Sep 20, 2017 56.58 56.58 56.16 56.28 4,175 -0.20(-0.35%)
Sep 19, 2017 56.43 56.48 56.39 56.48 707 +0.30(+0.53%)
Sep 18, 2017 56.29 56.29 56.18 56.18 3,049 +0.01(+0.02%)
Sep 15, 2017 56.19 56.19 56.10 56.17 6,523 +0.12(+0.21%)
Sep 14, 2017 55.96 56.05 55.96 56.05 2,555 +0.09(+0.16%)
Sep 13, 2017 56.18 56.18 55.93 55.96 4,837 -0.24(-0.43%)
Sep 12, 2017 57.16 57.16 56.20 56.20 5,584 -0.01(-0.02%)
Sep 11, 2017 56.07 56.21 56.07 56.21 82,054 +0.47(+0.84%)
Sep 08, 2017 55.77 55.78 55.74 55.74 1,108 +0.09(+0.16%)
Sep 07, 2017 55.72 55.72 55.61 55.65 7,537 +0.26(+0.47%)
Sep 06, 2017 55.25 55.42 55.12 55.39 337,688 +0.27(+0.49%)
Sep 05, 2017 55.17 55.17 55.12 55.12 804 -0.17(-0.30%)
Sep 01, 2017 55.22 55.36 55.22 55.28 4,335 +0.10(+0.17%)
Aug 31, 2017 54.96 55.22 54.96 55.19 3,280 +0.50(+0.92%)
Aug 30, 2017 54.70 54.74 54.60 54.69 5,309 -0.11(-0.21%)
Aug 29, 2017 54.70 54.91 54.70 54.80 977 -0.19(-0.35%)
Aug 28, 2017 54.98 54.99 54.98 54.99 684 -0.03(-0.05%)
Aug 25, 2017 54.99 55.02 54.94 55.02 1,572 +0.33(+0.60%)
Aug 24, 2017 54.83 54.83 54.69 54.69 3,577 -0.08(-0.15%)
Aug 23, 2017 54.74 54.77 54.73 54.77 1,753 +0.06(+0.11%)
Aug 22, 2017 54.71 54.71 54.71 54.71 971 +0.22(+0.40%)
Aug 21, 2017 54.53 54.53 54.49 54.49 1,532 -0.05(-0.08%)
Aug 18, 2017 54.44 54.61 54.38 54.54 5,991 +0.15(+0.28%)
Aug 17, 2017 54.76 54.78 54.39 54.39 2,954 -0.56(-1.02%)
Aug 16, 2017 54.77 54.95 54.77 54.95 1,632 +0.36(+0.66%)
Aug 15, 2017 54.57 54.60 54.38 54.59 12,636 -0.21(-0.38%)
Aug 14, 2017 54.70 54.80 54.70 54.80 955 +0.42(+0.77%)
Aug 11, 2017 54.30 54.43 54.22 54.38 4,313 +0.10(+0.18%)
Aug 10, 2017 54.81 54.81 54.28 54.28 7,068 -0.80(-1.46%)
Aug 09, 2017 54.92 55.11 54.92 55.08 3,196 -0.11(-0.19%)
Aug 08, 2017 55.39 55.39 55.19 55.19 11,188 -0.17(-0.30%)
Aug 07, 2017 55.35 55.42 55.32 55.36 4,200 -0.06(-0.10%)
Aug 04, 2017 55.35 55.43 55.35 55.42 502 +0.06(+0.11%)
Aug 03, 2017 55.48 55.48 55.36 55.36 12,190 -0.05(-0.10%)
Aug 01, 2017 55.41 25 +0.31(+0.56%)
Jul 31, 2017 55.00 55.10 54.94 55.10 14,477 +0.20(+0.36%)
Jul 28, 2017 54.85 54.92 54.85 54.90 69,226 +0.03(+0.05%)
Jul 27, 2017 55.15 55.15 54.87 54.87 3,532 +0.08(+0.15%)
Jul 26, 2017 54.79 54.79 54.79 54.79 386,012 +0.06(+0.11%)
Jul 25, 2017 54.91 54.91 54.72 54.73 720,066 +0.09(+0.16%)
Jul 24, 2017 54.72 54.64 54.51 54.64 32,545 -0.08(-0.15%)
Jul 21, 2017 54.72 54.75 54.52 54.72 178,224 -0.27(-0.49%)
Jul 20, 2017 54.83 54.99 54.83 54.99 4,694 +0.24(+0.44%)
Jul 19, 2017 54.74 54.74 54.74 54.74 1,003 +0.30(+0.56%)
Jul 18, 2017 54.42 54.49 54.42 54.44 1,024 -0.09(-0.17%)
Jul 14, 2017 54.53 54.53 54.53 0 +0.52(+0.96%)
Jul 13, 2017 54.00 54.01 54.00 54.01 716 +0.01(+0.02%)
Jul 12, 2017 53.93 54.08 53.91 54.00 12,743 +0.66(+1.23%)
Jul 11, 2017 53.30 53.34 53.30 53.34 1,118 +0.04(+0.08%)
Jul 10, 2017 53.30 53.30 53.30 53.30 290 -0.02(-0.04%)
Jul 07, 2017 53.17 53.33 53.10 53.32 1,152 +0.10(+0.19%)
Jul 06, 2017 53.23 53.23 53.22 53.22 621 -1.28(-2.35%)
Jul 03, 2017 54.50 7 +0.89(+1.66%)
Jun 30, 2017 53.61 53.61 53.61 53.61 103 +0.07(+0.13%)
Jun 29, 2017 53.67 53.67 53.50 53.54 1,403 -0.45(-0.83%)
Jun 28, 2017 53.78 53.99 53.78 53.99 1,016 +0.38(+0.71%)
Jun 27, 2017 53.61 53.61 53.61 53.61 426 +0.10(+0.19%)
Jun 23, 2017 53.51 19 +0.12(+0.23%)
Jun 22, 2017 53.39 53.39 53.39 53.39 611 +0.09(+0.16%)
Jun 21, 2017 53.32 53.32 53.30 53.30 1,103 -0.34(-0.63%)
Jun 20, 2017 53.64 53.64 53.64 53.64 103 -0.80(-1.47%)
Jun 19, 2017 54.52 54.52 54.44 54.44 1,719 +0.62(+1.15%)
Jun 15, 2017 53.82 110 -0.45(-0.83%)
Jun 14, 2017 54.54 54.55 54.27 54.27 2,286 -0.17(-0.30%)
Jun 13, 2017 54.41 54.44 54.41 54.44 1,177 +0.48(+0.88%)
Jun 12, 2017 54.07 54.07 53.88 53.96 1,021 -0.19(-0.35%)
Jun 09, 2017 54.14 54.15 54.10 54.15 788 -0.12(-0.22%)
Jun 08, 2017 54.30 54.31 54.27 54.27 1,413 -0.26(-0.48%)
Jun 06, 2017 54.53 93 -0.16(-0.29%)
Jun 05, 2017 54.66 54.69 54.66 54.69 4,350 -0.18(-0.33%)
Jun 02, 2017 54.73 54.87 54.73 54.87 951 +0.50(+0.92%)
Jun 01, 2017 54.35 54.37 54.35 54.37 1,367 +0.39(+0.72%)
May 31, 2017 53.98 53.98 53.98 53.98 284 +0.06(+0.11%)
May 30, 2017 53.86 53.93 53.86 53.92 2,409 -0.01(-0.02%)
May 26, 2017 53.91 53.93 53.89 53.93 304 -0.16(-0.30%)
May 25, 2017 54.07 54.11 54.07 54.09 2,353 -0.07(-0.13%)
May 24, 2017 53.94 54.16 53.92 54.16 3,529 +0.12(+0.22%)
May 23, 2017 54.04 54.04 54.04 54.04 296 -0.01(-0.02%)
May 22, 2017 54.04 54.05 54.04 54.05 1,909 +0.13(+0.24%)
May 19, 2017 53.92 53.92 53.92 53.92 300 +0.59(+1.10%)
May 18, 2017 53.30 53.36 53.25 53.33 5,434 +0.08(+0.16%)
May 17, 2017 53.63 53.63 53.25 53.25 3,553 -0.60(-1.11%)
May 16, 2017 53.89 53.89 53.85 53.85 511 +0.61(+1.15%)
May 12, 2017 53.24 78 +0.25(+0.47%)
May 11, 2017 53.00 53.00 52.94 52.99 1,835 -0.14(-0.26%)
May 10, 2017 53.12 53.13 53.12 53.13 3,631 +0.11(+0.21%)
May 09, 2017 53.19 53.19 53.02 53.02 2,717 -0.22(-0.41%)
May 08, 2017 53.24 53.24 53.24 53.24 237 -0.25(-0.47%)
May 05, 2017 53.37 53.49 53.37 53.49 444 +0.60(+1.13%)
May 04, 2017 52.89 52.89 52.89 52.89 580 +0.14(+0.27%)
May 02, 2017 52.75 41 +0.21(+0.39%)
May 01, 2017 52.55 52.57 52.48 52.54 1,828 +0.19(+0.36%)
Apr 28, 2017 52.37 52.37 52.36 52.36 1,059 +0.27(+0.51%)
Apr 24, 2017 52.09 21 +1.14(+2.24%)
Apr 21, 2017 50.95 50.95 50.94 50.95 1,146 -0.09(-0.18%)
Apr 20, 2017 51.08 51.08 51.04 51.04 1,101 +0.16(+0.31%)
Apr 19, 2017 50.88 50.88 50.88 50.88 181 +0.17(+0.34%)
Apr 18, 2017 50.71 50.71 50.71 50.71 210 -0.33(-0.65%)
Apr 17, 2017 51.04 51.04 51.04 51.04 828 +0.24(+0.47%)
Apr 13, 2017 50.84 50.84 50.79 50.80 2,400 -0.21(-0.41%)
Apr 12, 2017 51.01 51.01 51.01 51.01 885 +0.18(+0.35%)
Apr 10, 2017 50.83 50.83 50.83 0 -0.11(-0.22%)
Apr 05, 2017 50.94 50.94 50.94 0 +0.16(+0.31%)
Apr 03, 2017 50.78 4 -0.32(-0.62%)
Mar 31, 2017 51.15 51.15 51.10 51.10 717 -0.12(-0.23%)
Mar 29, 2017 51.22 70 +0.29(+0.57%)
Mar 27, 2017 50.93 45 -0.02(-0.04%)
Mar 24, 2017 51.00 51.00 50.94 50.95 1,716 +0.25(+0.49%)
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.