FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
57.69 USD  +0.35 (+0.61%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.34 54.40 53.76 53.81 89,491 -0.47(-0.87%)
Jul 30, 2019 54.28 54.32 54.18 54.28 43,007 -0.63(-1.15%)
Jul 29, 2019 55.00 55.00 54.79 54.91 36,364 +0.10(+0.18%)
Jul 26, 2019 54.88 54.90 54.78 54.81 28,000 +0.13(+0.24%)
Jul 25, 2019 55.13 55.13 54.64 54.68 20,554 -0.49(-0.89%)
Jul 24, 2019 55.07 55.21 55.07 55.17 38,580 +0.05(+0.09%)
Jul 23, 2019 55.17 55.17 55.01 55.12 28,040 +0.24(+0.44%)
Jul 22, 2019 54.90 54.93 54.79 54.88 37,333 +0.11(+0.20%)
Jul 19, 2019 54.94 54.99 54.77 54.77 67,400 -0.18(-0.33%)
Jul 18, 2019 54.60 54.95 54.53 54.95 30,919 +0.14(+0.26%)
Jul 17, 2019 55.01 55.01 54.77 54.81 27,884 -0.08(-0.15%)
Jul 16, 2019 55.00 55.03 54.81 54.89 45,960 -0.22(-0.40%)
Jul 15, 2019 55.13 55.15 55.02 55.11 22,516 +0.13(+0.24%)
Jul 12, 2019 54.97 54.98 54.83 54.98 95,400 -0.01(-0.02%)
Jul 11, 2019 55.11 55.13 54.84 54.99 61,141 +0.02(+0.04%)
Jul 10, 2019 54.99 55.15 54.87 54.97 31,150 +0.22(+0.40%)
Jul 09, 2019 54.66 54.80 54.64 54.75 26,304 -0.27(-0.49%)
Jul 08, 2019 55.07 55.09 54.95 55.02 30,854 -0.25(-0.45%)
Jul 05, 2019 55.29 55.32 55.03 55.27 16,700 -0.42(-0.75%)
Jul 03, 2019 55.66 55.72 55.59 55.69 48,000 +0.37(+0.67%)
Jul 02, 2019 55.26 55.34 55.21 55.32 50,980 +0.15(+0.27%)
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.