FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
59.01 USD  +0.25 (+0.43%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.13 52.35 52.09 52.13 727,249 +0.45(+0.87%)
Oct 30, 2018 51.20 51.68 51.17 51.68 36,382 +0.81(+1.59%)
Oct 29, 2018 51.78 51.83 50.85 50.87 296,573 -0.39(-0.76%)
Oct 26, 2018 50.95 51.55 49.52 51.26 30,100 -0.26(-0.50%)
Oct 25, 2018 51.31 51.82 51.27 51.52 65,721 +0.51(+1.00%)
Oct 24, 2018 52.18 52.18 51.01 51.01 20,530 -1.51(-2.88%)
Oct 23, 2018 52.05 52.64 51.77 52.52 89,072 -0.45(-0.85%)
Oct 22, 2018 53.25 53.25 52.93 52.97 26,015 -0.26(-0.49%)
Oct 19, 2018 53.19 53.49 53.19 53.23 9,500 +0.13(+0.24%)
Oct 18, 2018 53.60 53.60 52.83 53.10 16,741 -0.69(-1.28%)
Oct 17, 2018 54.02 54.02 53.59 53.79 28,726 -0.35(-0.65%)
Oct 16, 2018 53.90 54.22 53.84 54.14 42,362 +0.80(+1.50%)
Oct 15, 2018 53.21 53.42 53.15 53.34 44,735 +0.16(+0.30%)
Oct 12, 2018 53.61 53.61 52.83 53.18 162,500 -0.06(-0.11%)
Oct 11, 2018 53.73 53.86 52.90 53.24 71,487 -0.63(-1.17%)
Oct 10, 2018 54.84 54.84 53.78 53.87 29,663 -1.24(-2.25%)
Oct 09, 2018 54.68 55.14 54.68 55.11 14,408 -0.09(-0.16%)
Oct 08, 2018 54.94 55.25 54.83 55.20 161,991 -0.39(-0.70%)
Oct 05, 2018 56.49 56.49 55.24 55.59 33,600 -0.31(-0.55%)
Oct 04, 2018 56.25 56.25 55.65 55.90 50,186 -0.67(-1.18%)
Oct 03, 2018 56.76 56.76 56.52 56.57 23,623 +0.01(+0.02%)
Oct 02, 2018 56.72 56.72 56.46 56.56 134,646 -0.43(-0.75%)
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.