FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.58 USD  -0.25 (-0.47%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.16 54.17 53.94 54.15 29,000 +0.28(+0.52%)
Mar 28, 2019 53.87 53.98 53.71 53.87 44,980 -0.12(-0.22%)
Mar 27, 2019 54.18 54.20 53.66 53.99 128,234 -0.07(-0.13%)
Mar 26, 2019 54.08 54.18 53.95 54.06 18,908 +0.36(+0.67%)
Mar 25, 2019 53.65 53.77 53.48 53.70 73,274 -0.04(-0.07%)
Mar 22, 2019 54.16 54.19 53.67 53.74 18,700 -1.03(-1.88%)
Mar 21, 2019 54.42 54.77 54.42 54.77 35,016 +0.08(+0.15%)
Mar 20, 2019 54.57 54.94 54.32 54.69 57,212 +0.04(+0.07%)
Mar 19, 2019 54.98 54.98 54.55 54.65 140,442 -0.04(-0.07%)
Mar 18, 2019 54.47 54.69 54.41 54.69 491,924 +0.31(+0.57%)
Mar 15, 2019 54.18 54.40 54.18 54.38 141,400 +0.50(+0.93%)
Mar 14, 2019 53.87 53.93 53.76 53.88 92,413 -0.03(-0.06%)
Mar 13, 2019 53.60 53.92 53.60 53.91 57,831 +0.42(+0.79%)
Mar 12, 2019 53.45 53.52 53.35 53.49 130,819 +0.06(+0.11%)
Mar 11, 2019 53.01 53.43 53.01 53.43 153,198 +0.55(+1.04%)
Mar 08, 2019 52.66 52.90 52.64 52.88 167,000 -0.13(-0.25%)
Mar 07, 2019 53.45 53.46 52.94 53.01 46,029 -0.64(-1.19%)
Mar 06, 2019 53.93 53.93 53.62 53.65 63,197 -0.22(-0.41%)
Mar 05, 2019 53.77 53.96 53.73 53.87 105,599 +0.04(+0.07%)
Mar 04, 2019 54.06 54.06 53.61 53.83 79,794 -0.10(-0.19%)
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.