FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.52 USD  -0.13 (-0.22%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.05 58.25 57.91 58.17 202,100 +0.20(+0.35%)
Dec 30, 2019 58.36 58.40 57.94 57.97 42,612 -0.29(-0.50%)
Dec 27, 2019 58.44 58.44 58.25 58.26 74,200 +0.07(+0.12%)
Dec 26, 2019 58.01 58.19 58.00 58.19 45,277 +0.41(+0.71%)
Dec 24, 2019 57.92 57.94 57.78 57.78 18,700 -0.21(-0.36%)
Dec 23, 2019 57.86 57.99 57.80 57.99 141,969 +0.26(+0.45%)
Dec 20, 2019 57.93 58.00 57.73 57.73 2,086,300 -0.14(-0.24%)
Dec 19, 2019 57.75 57.87 57.70 57.87 33,339 +0.08(+0.14%)
Dec 18, 2019 57.86 57.86 57.74 57.79 140,500 -0.13(-0.22%)
Dec 17, 2019 57.95 58.04 57.90 57.92 41,041 -0.34(-0.58%)
Dec 16, 2019 58.15 58.28 57.97 58.26 113,909 -0.12(-0.20%)
Dec 13, 2019 58.29 58.60 58.17 58.38 64,200 +0.35(+0.60%)
Dec 12, 2019 57.60 58.05 57.57 58.03 65,959 +0.34(+0.59%)
Dec 11, 2019 57.37 57.71 57.37 57.69 57,746 +0.35(+0.61%)
Dec 10, 2019 57.29 57.49 57.18 57.34 79,056 -0.03(-0.05%)
Dec 09, 2019 57.51 57.60 57.31 57.37 124,455 -0.14(-0.24%)
Dec 06, 2019 57.56 57.64 57.51 57.51 76,000 +0.35(+0.61%)
Dec 05, 2019 57.28 57.28 57.06 57.16 61,490 -0.09(-0.16%)
Dec 04, 2019 57.05 57.25 57.05 57.25 61,308 +0.58(+1.02%)
Dec 03, 2019 56.41 56.70 56.28 56.67 66,531 -0.18(-0.32%)
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.