FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.61 USD  +0.45 (+0.79%)
Streaming Delayed Price  /  Updated: 3:03 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.25 53.25 52.87 53.13 108,600 +0.23(+0.43%)
Aug 29, 2019 52.92 52.96 52.77 52.90 37,434 +0.45(+0.86%)
Aug 28, 2019 52.15 52.57 52.08 52.45 62,253 +0.04(+0.08%)
Aug 27, 2019 52.64 52.65 52.38 52.41 33,974 +0.01(+0.02%)
Aug 26, 2019 52.50 52.51 52.25 52.40 70,311 +0.44(+0.85%)
Aug 23, 2019 52.43 52.82 51.96 51.96 48,900 -0.70(-1.33%)
Aug 22, 2019 52.73 52.81 52.47 52.66 81,470 -0.15(-0.28%)
Aug 21, 2019 52.93 52.94 52.73 52.81 67,628 +0.42(+0.80%)
Aug 20, 2019 52.56 52.56 52.32 52.39 70,204 -0.18(-0.34%)
Aug 19, 2019 52.69 52.71 52.56 52.57 37,609 +0.37(+0.71%)
Aug 16, 2019 51.94 52.29 51.90 52.20 202,800 +0.61(+1.18%)
Aug 15, 2019 51.64 51.75 51.41 51.59 54,115 -0.00(-0.00%)
Aug 14, 2019 51.99 52.11 51.52 51.59 78,371 -1.31(-2.47%)
Aug 13, 2019 52.37 52.98 52.29 52.90 40,195 +0.50(+0.95%)
Aug 12, 2019 52.64 52.74 52.36 52.40 31,425 -0.47(-0.89%)
Aug 09, 2019 53.03 53.08 52.78 52.87 34,000 -0.36(-0.68%)
Aug 08, 2019 52.97 53.34 52.84 53.23 94,874 +0.51(+0.97%)
Aug 07, 2019 52.29 52.79 52.09 52.72 95,477 +0.25(+0.48%)
Aug 06, 2019 52.44 52.57 52.04 52.47 1,814,859 +0.49(+0.94%)
Aug 05, 2019 52.63 52.73 51.85 51.98 57,404 -1.35(-2.53%)
Aug 02, 2019 53.57 53.67 53.14 53.33 32,600 -0.41(-0.77%)
Aug 01, 2019 53.97 54.43 53.65 53.74 29,181 -0.07(-0.13%)
Jul 31, 2019 54.34 54.40 53.76 53.81 89,491 -0.47(-0.87%)
Jul 30, 2019 54.28 54.32 54.18 54.28 43,007 -0.63(-1.15%)
Jul 29, 2019 55.00 55.00 54.79 54.91 36,364 +0.10(+0.18%)
Jul 26, 2019 54.88 54.90 54.78 54.81 28,000 +0.13(+0.24%)
Jul 25, 2019 55.13 55.13 54.64 54.68 20,554 -0.49(-0.89%)
Jul 24, 2019 55.07 55.21 55.07 55.17 38,580 +0.05(+0.09%)
Jul 23, 2019 55.17 55.17 55.01 55.12 28,040 +0.24(+0.44%)
Jul 22, 2019 54.90 54.93 54.79 54.88 37,333 +0.11(+0.20%)
Jul 19, 2019 54.94 54.99 54.77 54.77 67,400 -0.18(-0.33%)
Jul 18, 2019 54.60 54.95 54.53 54.95 30,919 +0.14(+0.26%)
Jul 17, 2019 55.01 55.01 54.77 54.81 27,884 -0.08(-0.15%)
Jul 16, 2019 55.00 55.03 54.81 54.89 45,960 -0.22(-0.40%)
Jul 15, 2019 55.13 55.15 55.02 55.11 22,516 +0.13(+0.24%)
Jul 12, 2019 54.97 54.98 54.83 54.98 95,400 -0.01(-0.02%)
Jul 11, 2019 55.11 55.13 54.84 54.99 61,141 +0.02(+0.04%)
Jul 10, 2019 54.99 55.15 54.87 54.97 31,150 +0.22(+0.40%)
Jul 09, 2019 54.66 54.80 54.64 54.75 26,304 -0.27(-0.49%)
Jul 08, 2019 55.07 55.09 54.95 55.02 30,854 -0.25(-0.45%)
Jul 05, 2019 55.29 55.32 55.03 55.27 16,700 -0.42(-0.75%)
Jul 03, 2019 55.66 55.72 55.59 55.69 48,000 +0.37(+0.67%)
Jul 02, 2019 55.26 55.34 55.21 55.32 50,980 +0.15(+0.27%)
Jul 01, 2019 55.42 55.42 55.03 55.17 32,417 +0.36(+0.66%)
Jun 28, 2019 54.84 54.92 54.77 54.81 34,700 +0.23(+0.42%)
Jun 27, 2019 54.58 54.64 54.51 54.58 38,575 +0.11(+0.20%)
Jun 26, 2019 54.51 54.69 54.44 54.47 34,009 +0.12(+0.22%)
Jun 25, 2019 54.77 54.78 54.35 54.35 44,862 -0.37(-0.68%)
Jun 24, 2019 54.73 54.83 54.67 54.72 21,710 +0.15(+0.27%)
Jun 21, 2019 54.57 54.70 54.54 54.57 10,400 -0.28(-0.51%)
Jun 20, 2019 54.93 54.95 54.65 54.85 22,646 +0.53(+0.98%)
Jun 19, 2019 54.08 54.36 54.05 54.32 150,372 +0.36(+0.67%)
Jun 18, 2019 53.71 53.97 53.68 53.96 18,540 +0.70(+1.32%)
Jun 17, 2019 53.30 53.37 53.23 53.26 27,792 -1.05(-1.94%)
Jun 14, 2019 54.41 54.41 54.28 54.31 12,800 -0.31(-0.57%)
Jun 13, 2019 54.81 54.81 54.59 54.62 17,039 +0.03(+0.05%)
Jun 12, 2019 54.87 54.91 54.59 54.59 22,135 -0.43(-0.78%)
Jun 11, 2019 55.20 55.21 54.97 55.02 39,764 +0.25(+0.46%)
Jun 10, 2019 54.82 54.91 54.74 54.77 31,923 +0.18(+0.33%)
Jun 07, 2019 54.43 54.78 54.43 54.59 53,900 +0.65(+1.21%)
Jun 06, 2019 54.00 54.08 53.91 53.94 40,825 +0.17(+0.32%)
Jun 05, 2019 54.03 54.03 53.74 53.77 41,759 +0.03(+0.06%)
Jun 04, 2019 53.58 53.80 53.37 53.74 113,709 +0.55(+1.03%)
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.