FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
53.52 USD  +0.94 (+1.79%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.99 44.78 43.82 44.31 781,096 -0.09(-0.20%)
Mar 30, 2020 43.81 44.59 43.51 44.40 1,594,963 +0.75(+1.72%)
Mar 27, 2020 43.40 44.43 43.05 43.65 301,400 -1.35(-3.00%)
Mar 26, 2020 43.51 45.00 43.47 45.00 419,060 +1.87(+4.34%)
Mar 25, 2020 42.22 44.05 41.60 43.13 1,126,824 +1.45(+3.47%)
Mar 24, 2020 41.06 42.69 40.67 41.68 1,231,168 +3.19(+8.30%)
Mar 23, 2020 39.02 39.50 38.10 38.49 1,674,686 -0.43(-1.10%)
Mar 20, 2020 40.27 40.81 38.79 38.92 2,676,000 -0.48(-1.22%)
Mar 19, 2020 38.70 40.37 38.31 39.40 2,235,832 +0.43(+1.10%)
Mar 18, 2020 38.80 39.84 37.69 38.97 2,202,852 -2.26(-5.48%)
Mar 17, 2020 40.18 41.47 39.29 41.23 769,499 +1.63(+4.12%)
Mar 16, 2020 38.87 41.12 37.70 39.60 1,589,142 -4.56(-10.33%)
Mar 13, 2020 44.29 44.54 41.30 44.16 3,249,900 +2.56(+6.15%)
Mar 12, 2020 43.43 43.60 41.26 41.60 1,795,952 -5.39(-11.47%)
Mar 11, 2020 48.00 48.21 46.57 46.99 1,579,480 -2.46(-4.97%)
Mar 10, 2020 49.39 49.45 47.74 49.45 2,470,993 +1.87(+3.93%)
Mar 09, 2020 48.42 49.04 47.42 47.58 594,005 -4.34(-8.36%)
Mar 06, 2020 51.83 52.11 51.40 51.92 229,100 -0.82(-1.55%)
Mar 05, 2020 52.94 53.24 52.49 52.74 131,742 -1.44(-2.66%)
Mar 04, 2020 53.55 54.18 53.15 54.18 224,608 +1.58(+3.00%)
Mar 03, 2020 53.57 53.88 52.29 52.60 224,555 -0.54(-1.02%)
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.