FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.38 USD  +0.35 (+0.60%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 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%)
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.