FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.38 USD  +0.35 (+0.60%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 52.78 52.97 52.68 52.97 79,600 -0.36(-0.68%)
May 30, 2019 53.24 53.39 53.20 53.33 34,143 +0.16(+0.30%)
May 29, 2019 53.12 53.22 52.97 53.17 28,446 -0.44(-0.82%)
May 28, 2019 54.04 54.11 53.58 53.61 20,143 -0.41(-0.76%)
May 24, 2019 54.03 54.05 53.86 54.02 11,400 +0.57(+1.07%)
May 23, 2019 53.27 53.50 53.27 53.45 163,423 -0.59(-1.09%)
May 22, 2019 54.04 54.10 53.94 54.04 44,930 -0.13(-0.24%)
May 21, 2019 54.13 54.26 54.02 54.17 36,682 +0.29(+0.54%)
May 20, 2019 53.79 54.03 53.75 53.88 56,101 -0.25(-0.46%)
May 17, 2019 54.10 54.36 54.09 54.13 49,500 -0.29(-0.53%)
May 16, 2019 54.21 54.53 54.21 54.42 36,682 +0.34(+0.63%)
May 15, 2019 53.48 54.11 53.48 54.08 73,687 +0.25(+0.46%)
May 14, 2019 53.65 53.96 53.52 53.83 77,160 +0.50(+0.94%)
May 13, 2019 53.54 53.60 53.19 53.33 44,366 -1.22(-2.24%)
May 10, 2019 54.14 54.61 53.88 54.55 58,700 +0.36(+0.66%)
May 09, 2019 53.91 54.22 53.68 54.19 24,548 -0.28(-0.51%)
May 08, 2019 54.37 54.61 54.28 54.47 28,475 +0.06(+0.11%)
May 07, 2019 54.81 54.81 54.15 54.41 53,091 -0.92(-1.66%)
May 06, 2019 54.80 55.33 54.67 55.33 44,281 -0.57(-1.02%)
May 03, 2019 55.58 55.90 55.53 55.90 90,000 +0.66(+1.19%)
May 02, 2019 55.45 55.45 55.18 55.24 214,594 -0.17(-0.31%)
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.