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 (%)
Aug 31, 2017 54.96 55.22 54.96 55.19 3,280 +0.50(+0.92%)
Aug 30, 2017 54.70 54.74 54.60 54.69 5,309 -0.11(-0.21%)
Aug 29, 2017 54.70 54.91 54.70 54.80 977 -0.19(-0.35%)
Aug 28, 2017 54.98 54.99 54.98 54.99 684 -0.03(-0.05%)
Aug 25, 2017 54.99 55.02 54.94 55.02 1,572 +0.33(+0.60%)
Aug 24, 2017 54.83 54.83 54.69 54.69 3,577 -0.08(-0.15%)
Aug 23, 2017 54.74 54.77 54.73 54.77 1,753 +0.06(+0.11%)
Aug 22, 2017 54.71 54.71 54.71 54.71 971 +0.22(+0.40%)
Aug 21, 2017 54.53 54.53 54.49 54.49 1,532 -0.05(-0.08%)
Aug 18, 2017 54.44 54.61 54.38 54.54 5,991 +0.15(+0.28%)
Aug 17, 2017 54.76 54.78 54.39 54.39 2,954 -0.56(-1.02%)
Aug 16, 2017 54.77 54.95 54.77 54.95 1,632 +0.36(+0.66%)
Aug 15, 2017 54.57 54.60 54.38 54.59 12,636 -0.21(-0.38%)
Aug 14, 2017 54.70 54.80 54.70 54.80 955 +0.42(+0.77%)
Aug 11, 2017 54.30 54.43 54.22 54.38 4,313 +0.10(+0.18%)
Aug 10, 2017 54.81 54.81 54.28 54.28 7,068 -0.80(-1.46%)
Aug 09, 2017 54.92 55.11 54.92 55.08 3,196 -0.11(-0.19%)
Aug 08, 2017 55.39 55.39 55.19 55.19 11,188 -0.17(-0.30%)
Aug 07, 2017 55.35 55.42 55.32 55.36 4,200 -0.06(-0.10%)
Aug 04, 2017 55.35 55.43 55.35 55.42 502 +0.06(+0.11%)
Aug 03, 2017 55.48 55.48 55.36 55.36 12,190 -0.05(-0.10%)
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.