FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.57 61.60 61.27 61.32 35,429 -0.12(-0.20%)
Jan 30, 2018 61.58 61.58 61.34 61.44 14,697 -0.49(-0.79%)
Jan 29, 2018 61.99 62.02 61.84 61.93 14,611 -0.54(-0.86%)
Jan 26, 2018 62.23 62.47 62.23 62.47 21,418 +0.61(+0.99%)
Jan 25, 2018 62.27 62.34 61.83 61.86 27,562 -0.29(-0.47%)
Jan 24, 2018 62.34 62.35 61.92 62.15 13,107 +0.19(+0.31%)
Jan 23, 2018 61.80 61.96 61.72 61.96 109,186 +0.29(+0.48%)
Jan 22, 2018 61.52 61.74 61.42 61.67 68,310 +0.29(+0.48%)
Jan 19, 2018 61.45 61.45 61.19 61.37 18,251 +0.23(+0.38%)
Jan 18, 2018 61.02 61.19 60.94 61.14 6,950 -0.12(-0.20%)
Jan 17, 2018 61.09 61.47 60.96 61.26 144,144 +0.28(+0.46%)
Jan 16, 2018 61.11 61.19 60.95 60.98 2,913 +0.05(+0.08%)
Jan 12, 2018 60.93 60.93 60.93 0 +0.57(+0.94%)
Jan 11, 2018 60.08 60.36 60.08 60.36 5,144 +0.42(+0.70%)
Jan 10, 2018 60.07 60.09 59.94 59.94 4,755 -0.19(-0.31%)
Jan 09, 2018 60.00 60.13 59.96 60.13 6,003 +0.13(+0.21%)
Jan 08, 2018 60.00 60.02 59.96 60.00 9,608 -0.08(-0.13%)
Jan 05, 2018 59.91 60.10 59.86 60.08 112,396 +0.29(+0.49%)
Jan 04, 2018 59.67 59.79 59.45 59.79 90,808 +0.71(+1.20%)
Jan 03, 2018 58.95 59.20 58.95 59.08 142,497 +0.28(+0.48%)
Jan 02, 2018 58.64 58.80 58.63 58.80 283,154 +0.30(+0.51%)
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%)
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.