FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.32 USD  -0.20 (-0.34%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.09 58.09 58.09 0 +0.56(+0.97%)
Mar 28, 2018 57.51 57.71 57.49 57.53 4,888 +0.31(+0.54%)
Mar 27, 2018 57.79 57.79 57.15 57.22 22,154 -0.39(-0.68%)
Mar 26, 2018 57.49 57.61 57.17 57.61 10,612 +0.89(+1.57%)
Mar 23, 2018 57.41 57.49 56.72 56.72 12,539 -0.62(-1.08%)
Mar 22, 2018 57.77 57.87 57.34 57.34 3,096 -1.08(-1.85%)
Mar 21, 2018 58.21 58.52 58.12 58.42 4,128 +0.25(+0.43%)
Mar 20, 2018 58.11 58.25 58.09 58.17 9,366 -0.03(-0.05%)
Mar 19, 2018 58.45 58.45 57.95 58.20 4,871 -0.44(-0.75%)
Mar 16, 2018 58.58 58.77 58.58 58.64 22,112 -0.11(-0.19%)
Mar 15, 2018 58.76 58.98 58.68 58.75 7,988 +0.03(+0.05%)
Mar 14, 2018 58.92 58.92 58.65 58.72 6,510 +0.15(+0.26%)
Mar 13, 2018 59.17 59.17 58.49 58.57 6,571 -0.44(-0.75%)
Mar 12, 2018 59.06 59.06 58.96 59.01 7,661 +0.12(+0.20%)
Mar 09, 2018 58.75 58.91 58.75 58.89 7,851 +0.35(+0.60%)
Mar 08, 2018 58.61 58.61 58.36 58.54 3,216 +0.15(+0.26%)
Mar 07, 2018 58.43 58.03 58.39 3,779 -0.05(-0.09%)
Mar 06, 2018 58.42 58.55 58.33 58.44 5,953 +0.49(+0.85%)
Mar 05, 2018 57.26 58.02 57.26 57.95 18,577 +0.26(+0.45%)
Mar 02, 2018 57.23 57.75 57.13 57.69 11,299 +0.14(+0.24%)
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.