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  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 AM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.22 57.30 57.16 57.20 26,800 -0.33(-0.57%)
Nov 27, 2019 57.45 57.56 57.42 57.53 21,000 +0.12(+0.21%)
Nov 26, 2019 57.31 57.43 57.30 57.41 1,244,412 +0.01(+0.02%)
Nov 25, 2019 57.24 57.40 57.22 57.40 25,889 +0.45(+0.79%)
Nov 22, 2019 57.06 57.15 56.87 56.95 1,379,200 +0.03(+0.05%)
Nov 21, 2019 56.91 56.98 56.78 56.92 25,657 -0.02(-0.04%)
Nov 20, 2019 56.99 57.12 56.80 56.94 69,472 -0.33(-0.58%)
Nov 19, 2019 57.50 57.50 57.18 57.27 56,065 -0.03(-0.05%)
Nov 18, 2019 57.19 57.41 57.14 57.30 34,397 +0.01(+0.02%)
Nov 15, 2019 57.08 57.29 57.08 57.29 19,500 +0.34(+0.60%)
Nov 14, 2019 56.81 56.96 56.73 56.95 119,971 -0.16(-0.28%)
Nov 13, 2019 56.83 57.11 56.80 57.11 130,427 -0.10(-0.17%)
Nov 12, 2019 57.20 57.36 57.13 57.21 66,154 +0.01(+0.02%)
Nov 11, 2019 57.00 57.23 57.00 57.20 22,309 -0.03(-0.05%)
Nov 08, 2019 57.13 57.24 57.09 57.23 37,200 -0.13(-0.23%)
Nov 07, 2019 57.38 57.47 57.32 57.36 51,847 +0.17(+0.30%)
Nov 06, 2019 57.12 57.20 57.03 57.19 40,245 +0.06(+0.11%)
Nov 05, 2019 57.14 57.28 57.00 57.13 53,336 -0.04(-0.07%)
Nov 04, 2019 57.29 57.31 57.09 57.17 145,866 +0.26(+0.46%)
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.