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 (%)
Dec 29, 2017 58.50 58.50 58.50 0 +0.10(+0.17%)
Dec 28, 2017 58.57 58.62 58.39 58.40 317,006 +0.06(+0.10%)
Dec 27, 2017 58.41 58.49 58.34 58.34 4,528 +0.09(+0.15%)
Dec 26, 2017 58.14 58.35 58.14 58.25 3,531 +0.13(+0.22%)
Dec 22, 2017 58.21 58.21 58.04 58.12 20,779 -0.06(-0.10%)
Dec 21, 2017 58.05 58.27 58.05 58.18 6,227 +0.27(+0.47%)
Dec 20, 2017 58.09 58.10 57.89 57.91 5,850 -0.10(-0.17%)
Dec 19, 2017 58.09 58.09 57.91 58.01 1,041,524 -0.32(-0.55%)
Dec 18, 2017 58.24 58.50 58.24 58.33 139,161 +0.74(+1.28%)
Dec 15, 2017 57.71 57.71 57.54 57.59 3,291 -0.09(-0.16%)
Dec 14, 2017 57.87 57.93 57.68 57.68 48,055 -0.20(-0.35%)
Dec 13, 2017 57.90 58.03 57.67 57.88 53,619 +0.23(+0.40%)
Dec 12, 2017 57.66 57.85 57.65 57.65 12,234 -0.11(-0.19%)
Dec 11, 2017 57.76 57.83 57.73 57.76 5,585 +0.07(+0.12%)
Dec 08, 2017 57.62 57.71 57.54 57.69 15,602 +0.37(+0.65%)
Dec 07, 2017 57.27 57.52 57.27 57.32 13,772 +0.07(+0.12%)
Dec 06, 2017 57.22 57.35 57.20 57.25 4,064 -0.18(-0.31%)
Dec 05, 2017 57.59 57.66 57.40 57.43 17,185 +0.01(+0.02%)
Dec 04, 2017 57.82 57.87 57.42 57.42 32,792 -0.30(-0.53%)
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.