FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.37 56.37 56.37 0 -0.40(-0.70%)
Aug 30, 2018 56.93 56.97 56.72 56.77 24,040 -0.48(-0.85%)
Aug 29, 2018 57.00 57.30 57.00 57.25 47,317 +0.27(+0.48%)
Aug 28, 2018 57.31 57.31 56.98 56.98 26,697 -0.07(-0.12%)
Aug 27, 2018 56.84 57.10 56.84 57.05 128,867 +0.71(+1.26%)
Aug 24, 2018 56.27 56.50 56.27 56.34 11,800 +0.28(+0.50%)
Aug 23, 2018 56.18 56.27 56.06 56.06 18,456 -0.39(-0.69%)
Aug 22, 2018 56.48 56.56 56.42 56.45 8,203 +0.15(+0.27%)
Aug 21, 2018 56.24 56.42 56.17 56.30 20,066 +0.37(+0.65%)
Aug 20, 2018 55.79 55.99 55.79 55.93 32,231 +0.36(+0.65%)
Aug 17, 2018 55.19 55.71 55.19 55.57 32,700 +0.34(+0.62%)
Aug 16, 2018 55.19 55.40 55.19 55.23 13,699 +0.31(+0.57%)
Aug 15, 2018 54.91 55.03 54.59 54.92 123,653 -0.68(-1.22%)
Aug 14, 2018 55.59 55.69 55.42 55.60 54,021 +0.16(+0.29%)
Aug 13, 2018 55.66 55.73 55.38 55.44 15,372 -0.33(-0.59%)
Aug 10, 2018 55.88 55.92 55.59 55.77 54,200 -1.04(-1.83%)
Aug 09, 2018 56.94 56.95 56.81 56.81 6,719 -0.14(-0.25%)
Aug 08, 2018 56.84 57.02 56.81 56.95 5,133 +0.03(+0.06%)
Aug 07, 2018 57.12 57.19 56.81 56.92 363,778 +0.22(+0.39%)
Aug 06, 2018 56.48 56.73 56.48 56.70 11,448 -0.19(-0.33%)
Aug 03, 2018 56.66 56.90 56.66 56.89 7,000 +0.00(+0.00%)
Aug 02, 2018 56.64 56.89 56.64 56.89 13,899 -0.37(-0.65%)
Aug 01, 2018 57.29 57.29 57.10 57.26 22,199 -0.12(-0.21%)
Jul 31, 2018 57.54 57.64 57.32 57.38 78,105 -0.01(-0.03%)
Jul 30, 2018 57.58 57.61 57.40 57.40 8,038 -0.02(-0.04%)
Jul 27, 2018 57.56 57.67 57.31 57.42 3,600 +0.14(+0.24%)
Jul 26, 2018 57.31 57.42 57.28 57.28 5,581 -0.33(-0.57%)
Jul 25, 2018 57.11 57.61 56.94 57.61 10,228 +0.50(+0.88%)
Jul 24, 2018 57.12 57.41 57.07 57.11 170,325 +0.41(+0.72%)
Jul 23, 2018 56.76 56.76 56.69 56.70 9,911 -0.08(-0.14%)
Jul 20, 2018 56.78 56.83 56.73 56.78 5,287 +0.29(+0.51%)
Jul 19, 2018 56.35 56.54 56.28 56.49 9,088 -0.15(-0.26%)
Jul 18, 2018 56.57 56.70 56.51 56.64 1,988 +0.02(+0.04%)
Jul 17, 2018 56.43 56.73 56.43 56.62 8,341 +0.05(+0.09%)
Jul 16, 2018 56.64 56.64 56.47 56.57 1,479 +0.02(+0.04%)
Jul 13, 2018 56.38 56.56 56.38 56.55 4,608 +0.18(+0.32%)
Jul 12, 2018 56.32 56.44 56.32 56.37 2,311 +0.40(+0.71%)
Jul 11, 2018 56.26 56.38 55.89 55.97 7,398 -0.98(-1.72%)
Jul 10, 2018 56.87 56.99 56.87 56.95 9,072 +0.10(+0.18%)
Jul 09, 2018 56.85 56.88 56.75 56.85 62,245 +0.38(+0.67%)
Jul 06, 2018 56.20 56.47 56.18 56.47 8,386 +0.38(+0.68%)
Jul 05, 2018 56.03 56.12 55.83 56.09 41,154 +0.63(+1.14%)
Jul 03, 2018 55.46 55.46 55.46 0 +0.07(+0.13%)
Jul 02, 2018 55.20 55.39 55.20 55.39 4,206 -0.61(-1.09%)
Jun 29, 2018 55.97 56.19 55.93 56.00 3,948 +0.47(+0.85%)
Jun 28, 2018 55.29 55.59 55.23 55.53 17,193 +0.11(+0.20%)
Jun 27, 2018 55.94 56.10 55.31 55.42 29,771 -0.46(-0.82%)
Jun 26, 2018 55.91 56.02 55.84 55.88 8,287 +0.04(+0.07%)
Jun 25, 2018 56.20 56.20 55.72 55.84 7,832 -0.86(-1.52%)
Jun 22, 2018 56.69 56.79 56.54 56.70 24,285 +0.68(+1.21%)
Jun 21, 2018 56.25 56.25 56.00 56.02 7,943 -0.41(-0.73%)
Jun 20, 2018 56.51 56.51 56.28 56.43 6,403 +0.15(+0.27%)
Jun 19, 2018 56.06 56.31 55.90 56.28 5,756 -1.65(-2.85%)
Jun 18, 2018 57.66 57.93 57.66 57.93 7,276 -0.39(-0.67%)
Jun 15, 2018 58.72 58.11 58.32 43,710 -0.40(-0.68%)
Jun 14, 2018 58.83 58.91 58.72 58.72 2,338 +0.11(+0.19%)
Jun 13, 2018 58.94 58.97 58.59 58.61 9,072 -0.05(-0.09%)
Jun 12, 2018 58.95 58.95 58.62 58.66 16,913 -0.42(-0.71%)
Jun 11, 2018 58.83 59.15 58.83 59.08 5,044 +0.34(+0.58%)
Jun 08, 2018 58.57 58.74 58.47 58.74 5,986 +0.12(+0.20%)
Jun 07, 2018 58.98 58.98 58.59 58.62 24,665 -0.30(-0.51%)
Jun 06, 2018 58.97 58.57 58.92 60,846 +0.50(+0.86%)
Jun 05, 2018 58.47 58.47 58.35 58.42 5,134 -0.06(-0.10%)
Jun 04, 2018 58.66 58.73 58.46 58.48 4,899 +0.24(+0.41%)
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.