FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.37 USD  -0.14 (-0.24%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 53.98 53.98 53.98 53.98 284 +0.06(+0.11%)
May 30, 2017 53.86 53.93 53.86 53.92 2,409 -0.01(-0.02%)
May 26, 2017 53.91 53.93 53.89 53.93 304 -0.16(-0.30%)
May 25, 2017 54.07 54.11 54.07 54.09 2,353 -0.07(-0.13%)
May 24, 2017 53.94 54.16 53.92 54.16 3,529 +0.12(+0.22%)
May 23, 2017 54.04 54.04 54.04 54.04 296 -0.01(-0.02%)
May 22, 2017 54.04 54.05 54.04 54.05 1,909 +0.13(+0.24%)
May 19, 2017 53.92 53.92 53.92 53.92 300 +0.59(+1.10%)
May 18, 2017 53.30 53.36 53.25 53.33 5,434 +0.08(+0.16%)
May 17, 2017 53.63 53.63 53.25 53.25 3,553 -0.60(-1.11%)
May 16, 2017 53.89 53.89 53.85 53.85 511 +0.61(+1.15%)
May 12, 2017 53.24 78 +0.25(+0.47%)
May 11, 2017 53.00 53.00 52.94 52.99 1,835 -0.14(-0.26%)
May 10, 2017 53.12 53.13 53.12 53.13 3,631 +0.11(+0.21%)
May 09, 2017 53.19 53.19 53.02 53.02 2,717 -0.22(-0.41%)
May 08, 2017 53.24 53.24 53.24 53.24 237 -0.25(-0.47%)
May 05, 2017 53.37 53.49 53.37 53.49 444 +0.60(+1.13%)
May 04, 2017 52.89 52.89 52.89 52.89 580 +0.14(+0.27%)
May 02, 2017 52.75 41 +0.21(+0.39%)
May 01, 2017 52.55 52.57 52.48 52.54 1,828 +0.19(+0.36%)
Apr 28, 2017 52.37 52.37 52.36 52.36 1,059 +0.27(+0.51%)
Apr 24, 2017 52.09 21 +1.14(+2.24%)
Apr 21, 2017 50.95 50.95 50.94 50.95 1,146 -0.09(-0.18%)
Apr 20, 2017 51.08 51.08 51.04 51.04 1,101 +0.16(+0.31%)
Apr 19, 2017 50.88 50.88 50.88 50.88 181 +0.17(+0.34%)
Apr 18, 2017 50.71 50.71 50.71 50.71 210 -0.33(-0.65%)
Apr 17, 2017 51.04 51.04 51.04 51.04 828 +0.24(+0.47%)
Apr 13, 2017 50.84 50.84 50.79 50.80 2,400 -0.21(-0.41%)
Apr 12, 2017 51.01 51.01 51.01 51.01 885 +0.18(+0.35%)
Apr 10, 2017 50.83 50.83 50.83 0 -0.11(-0.22%)
Apr 05, 2017 50.94 50.94 50.94 0 +0.16(+0.31%)
Apr 03, 2017 50.78 4 -0.32(-0.62%)
Mar 31, 2017 51.15 51.15 51.10 51.10 717 -0.12(-0.23%)
Mar 29, 2017 51.22 70 +0.29(+0.57%)
Mar 27, 2017 50.93 45 -0.02(-0.04%)
Mar 24, 2017 51.00 51.00 50.94 50.95 1,716 +0.25(+0.49%)
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.