FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
54.43 USD  -0.94 (-1.70%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.75 57.05 56.72 56.75 85,700 -0.43(-0.76%)
Sep 27, 2018 57.19 57.43 57.17 57.18 13,994 -0.16(-0.27%)
Sep 26, 2018 57.49 57.62 57.34 57.34 10,520 -0.06(-0.10%)
Sep 25, 2018 57.55 57.58 57.34 57.40 12,341 +0.24(+0.41%)
Sep 24, 2018 57.36 57.36 57.11 57.16 15,608 -0.21(-0.37%)
Sep 21, 2018 57.50 57.50 57.37 57.38 10,300 -0.06(-0.11%)
Sep 20, 2018 57.30 57.44 57.18 57.44 11,904 +0.64(+1.13%)
Sep 19, 2018 56.64 56.84 56.64 56.80 16,320 +0.23(+0.41%)
Sep 18, 2018 56.37 56.63 56.37 56.57 9,964 +0.61(+1.09%)
Sep 17, 2018 56.18 56.25 55.96 55.96 31,227 +0.11(+0.20%)
Sep 14, 2018 55.98 56.03 55.79 55.85 20,800 +0.03(+0.05%)
Sep 13, 2018 56.01 56.01 55.77 55.82 9,437 +0.30(+0.54%)
Sep 12, 2018 55.33 55.57 55.32 55.52 35,473 +0.30(+0.54%)
Sep 11, 2018 54.88 55.23 54.88 55.22 31,533 +0.01(+0.02%)
Sep 10, 2018 55.32 55.32 55.14 55.21 73,996 +0.43(+0.78%)
Sep 07, 2018 54.77 55.06 54.73 54.78 22,000 -0.46(-0.83%)
Sep 06, 2018 55.33 55.50 55.04 55.24 32,986 -0.20(-0.36%)
Sep 05, 2018 55.59 55.61 55.28 55.44 222,401 -0.36(-0.65%)
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.