Quantcast

iShares Core MSCI International Developed Markets ETF Historical Stock Prices

(ETF)
IDEV 
$54.69
*  
0.31
0.57%
Get IDEV Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading IDEV now


Community Rating:
View:    IDEV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.47 54.69 54.4061 54.69 491,924
03/15/2019 54.18 54.4 54.18 54.38 141,484
03/14/2019 53.87 53.93 53.76 53.88 92,413
03/13/2019 53.6 53.92 53.6 53.91 57,831
03/12/2019 53.45 53.52 53.35 53.49 130,819
03/11/2019 53.01 53.43 53.01 53.43 153,198
03/08/2019 52.66 52.8997 52.64 52.88 167,093
03/07/2019 53.45 53.46 52.94 53.01 46,029
03/06/2019 53.93 53.93 53.62 53.65 63,197
03/05/2019 53.77 53.9602 53.73 53.87 105,599
03/04/2019 54.06 54.06 53.61 53.83 79,794
03/01/2019 54.05 54.13 53.81 53.93 59,895
02/28/2019 53.73 53.86 53.64 53.65 70,909
02/27/2019 53.95 53.97 53.77 53.84 53,133
02/26/2019 53.87 54.1 53.87 54.04 50,293
02/25/2019 53.94 53.9499 53.7301 53.77 49,545
02/22/2019 53.62 53.7234 53.54 53.64 83,689
02/21/2019 53.55 53.55 53.32 53.4101 183,896
02/20/2019 53.47 53.8 53.47 53.63 85,499
02/19/2019 53.03 53.5 53.03 53.42 84,871
02/15/2019 52.9 53.1529 52.85 53.12 59,010
02/14/2019 52.42 52.61 52.27 52.46 99,189
02/13/2019 52.58 52.6699 52.41 52.43 52,400
02/12/2019 52.15 52.43 52.1201 52.43 1,159,230
02/11/2019 51.71 51.815 51.55 51.62 254,840
02/08/2019 51.65 51.734 51.4242 51.71 160,194
02/07/2019 52.19 52.293 51.83 51.95 193,215
02/06/2019 52.82 52.8343 52.5581 52.57 249,657
02/05/2019 52.83 52.93 52.76 52.93 89,188
02/04/2019 52.32 52.53 52.21 52.53 58,851
02/01/2019 52.39 52.4337 52.22 52.35 62,131
01/31/2019 52.31 52.46 52.228 52.29 194,641
01/30/2019 51.99 52.5001 51.88 52.34 94,591
01/29/2019 51.96 52.02 51.78 51.8 74,906
01/28/2019 51.55 51.65 51.4 51.62 135,069
01/25/2019 51.83 51.915 51.76 51.89 104,508
01/24/2019 51.25 51.3574 51.07 51.25 84,944
01/23/2019 51.36 51.442 50.9901 51.18 65,249
01/22/2019 51.3 51.3197 50.9 51 155,963
01/18/2019 51.77 51.84 51.62 51.76 201,023
01/17/2019 50.77 51.38 50.77 51.28 38,569
01/16/2019 50.9 51.1455 50.9 51.02 168,158
01/15/2019 50.83 50.95 50.72 50.93 278,855
01/14/2019 50.52 50.77 50.5024 50.58 72,701
01/11/2019 50.79 50.93 50.7359 50.77 238,198
01/10/2019 50.83 51.19 50.83 51.13 38,830
01/09/2019 50.92 51.08 50.78 50.94 169,196
01/08/2019 50.5624 50.58 50.2461 50.44 241,779
01/07/2019 49.94 50.32 49.84 50.02 182,851
01/04/2019 49.15 49.9594 49.15 49.84 76,810
01/03/2019 48.66 48.78 48.2975 48.35 122,611
01/02/2019 48.23 48.81 48.23 48.73 186,156
12/31/2018 49.13 49.13 48.7294 48.85 668,083
12/28/2018 48.92 48.95 48.54 48.73 1,118,077
12/27/2018 47.61 48.44 47.47 48.44 697,157
12/26/2018 47.33 48.4 47.05 48.39 605,079
12/24/2018 47.78 47.98 47.08 47.08 510,132
12/21/2018 48.33 48.58 47.6971 47.84 677,617
12/20/2018 48.86 49.02 48.4134 48.61 379,729
12/19/2018 49.46 49.88 48.57 48.81 678,407
12/18/2018 49.58 49.6423 49.21 49.29 192,333
12/17/2018 50.26 50.26 49.61 49.67 157,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio