FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.16 USD  -0.09 (-0.16%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.00 55.10 54.94 55.10 14,477 +0.20(+0.36%)
Jul 28, 2017 54.85 54.92 54.85 54.90 69,226 +0.03(+0.05%)
Jul 27, 2017 55.15 55.15 54.87 54.87 3,532 +0.08(+0.15%)
Jul 26, 2017 54.79 54.79 54.79 54.79 386,012 +0.06(+0.11%)
Jul 25, 2017 54.91 54.91 54.72 54.73 720,066 +0.09(+0.16%)
Jul 24, 2017 54.72 54.64 54.51 54.64 32,545 -0.08(-0.15%)
Jul 21, 2017 54.72 54.75 54.52 54.72 178,224 -0.27(-0.49%)
Jul 20, 2017 54.83 54.99 54.83 54.99 4,694 +0.24(+0.44%)
Jul 19, 2017 54.74 54.74 54.74 54.74 1,003 +0.30(+0.56%)
Jul 18, 2017 54.42 54.49 54.42 54.44 1,024 -0.09(-0.17%)
Jul 14, 2017 54.53 54.53 54.53 0 +0.52(+0.96%)
Jul 13, 2017 54.00 54.01 54.00 54.01 716 +0.01(+0.02%)
Jul 12, 2017 53.93 54.08 53.91 54.00 12,743 +0.66(+1.23%)
Jul 11, 2017 53.30 53.34 53.30 53.34 1,118 +0.04(+0.08%)
Jul 10, 2017 53.30 53.30 53.30 53.30 290 -0.02(-0.04%)
Jul 07, 2017 53.17 53.33 53.10 53.32 1,152 +0.10(+0.19%)
Jul 06, 2017 53.23 53.23 53.22 53.22 621 -1.28(-2.35%)
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.