FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.84 USD  +0.45 (+0.86%)
Streaming Delayed Price  /  Updated: 11:08 AM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.09 58.09 58.09 0 +0.56(+0.97%)
Mar 28, 2018 57.51 57.71 57.49 57.53 4,888 +0.31(+0.54%)
Mar 27, 2018 57.79 57.79 57.15 57.22 22,154 -0.39(-0.68%)
Mar 26, 2018 57.49 57.61 57.17 57.61 10,612 +0.89(+1.57%)
Mar 23, 2018 57.41 57.49 56.72 56.72 12,539 -0.62(-1.08%)
Mar 22, 2018 57.77 57.87 57.34 57.34 3,096 -1.08(-1.85%)
Mar 21, 2018 58.21 58.52 58.12 58.42 4,128 +0.25(+0.43%)
Mar 20, 2018 58.11 58.25 58.09 58.17 9,366 -0.03(-0.05%)
Mar 19, 2018 58.45 58.45 57.95 58.20 4,871 -0.44(-0.75%)
Mar 16, 2018 58.58 58.77 58.58 58.64 22,112 -0.11(-0.19%)
Mar 15, 2018 58.76 58.98 58.68 58.75 7,988 +0.03(+0.05%)
Mar 14, 2018 58.92 58.92 58.65 58.72 6,510 +0.15(+0.26%)
Mar 13, 2018 59.17 59.17 58.49 58.57 6,571 -0.44(-0.75%)
Mar 12, 2018 59.06 59.06 58.96 59.01 7,661 +0.12(+0.20%)
Mar 09, 2018 58.75 58.91 58.75 58.89 7,851 +0.35(+0.60%)
Mar 08, 2018 58.61 58.61 58.36 58.54 3,216 +0.15(+0.26%)
Mar 07, 2018 58.43 58.03 58.39 3,779 -0.05(-0.09%)
Mar 06, 2018 58.42 58.55 58.33 58.44 5,953 +0.49(+0.85%)
Mar 05, 2018 57.26 58.02 57.26 57.95 18,577 +0.26(+0.45%)
Mar 02, 2018 57.23 57.75 57.13 57.69 11,299 +0.14(+0.24%)
Mar 01, 2018 57.86 58.19 57.26 57.55 8,901 -0.74(-1.27%)
Feb 28, 2018 59.07 59.07 58.29 58.29 14,192 -0.71(-1.20%)
Feb 27, 2018 59.48 59.51 59.00 59.00 11,356 -0.75(-1.26%)
Feb 26, 2018 59.63 59.87 59.49 59.75 11,348 +0.40(+0.67%)
Feb 23, 2018 59.07 59.40 59.04 59.35 4,978 +0.53(+0.90%)
Feb 22, 2018 58.84 59.12 58.76 58.82 6,636 +0.28(+0.48%)
Feb 21, 2018 59.07 59.29 58.54 58.54 15,863 -0.29(-0.49%)
Feb 20, 2018 58.97 59.19 58.83 58.83 7,624 -0.50(-0.84%)
Feb 16, 2018 59.33 59.33 59.33 0 +0.16(+0.27%)
Feb 15, 2018 58.90 59.18 58.82 59.17 8,788 +0.45(+0.76%)
Feb 14, 2018 57.61 58.74 57.58 58.72 14,002 +1.01(+1.76%)
Feb 13, 2018 57.53 57.77 57.49 57.71 32,532 -0.16(-0.28%)
Feb 12, 2018 57.44 57.97 57.44 57.87 9,169 +0.77(+1.36%)
Feb 09, 2018 57.13 57.14 55.93 57.10 9,908 +0.29(+0.50%)
Feb 08, 2018 58.36 58.36 56.81 56.81 60,774 -1.51(-2.59%)
Feb 07, 2018 58.43 58.81 58.28 58.32 36,866 -0.66(-1.12%)
Feb 06, 2018 57.59 58.98 57.59 58.98 171,471 +0.76(+1.31%)
Feb 05, 2018 59.32 59.42 57.62 58.22 15,516 -1.86(-3.10%)
Feb 02, 2018 60.85 60.96 60.08 60.08 70,575 -1.37(-2.23%)
Feb 01, 2018 61.23 61.56 61.23 61.45 6,368 +0.13(+0.21%)
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%)
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.