FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
52.40 USD  -0.28 (-0.53%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.14 52.30 52.05 52.20 156,300 -0.28(-0.53%)
Nov 29, 2018 52.39 52.63 52.29 52.48 222,659 -0.22(-0.42%)
Nov 28, 2018 51.99 52.70 51.83 52.70 71,179 +0.76(+1.46%)
Nov 27, 2018 51.83 51.95 51.72 51.94 189,490 -0.19(-0.36%)
Nov 26, 2018 52.08 52.21 52.03 52.13 78,906 +0.64(+1.24%)
Nov 23, 2018 51.46 51.56 51.44 51.49 32,000 -0.28(-0.54%)
Nov 21, 2018 51.77 51.77 51.77 0 +0.77(+1.51%)
Nov 20, 2018 51.27 51.45 50.92 51.00 78,585 -0.99(-1.89%)
Nov 19, 2018 52.42 52.42 51.90 51.99 244,391 -0.42(-0.81%)
Nov 16, 2018 52.04 52.46 52.04 52.41 1,709,800 +0.10(+0.19%)
Nov 15, 2018 51.89 52.49 51.72 52.31 98,206 -0.08(-0.15%)
Nov 14, 2018 52.59 52.59 52.00 52.39 189,551 +0.14(+0.27%)
Nov 13, 2018 52.14 52.55 52.03 52.25 46,527 +0.24(+0.46%)
Nov 12, 2018 52.53 52.53 52.01 52.01 45,419 -0.86(-1.63%)
Nov 09, 2018 52.91 52.98 52.67 52.87 42,600 -0.43(-0.81%)
Nov 08, 2018 53.59 53.72 53.15 53.30 97,909 -0.39(-0.73%)
Nov 07, 2018 53.58 53.73 53.42 53.69 301,328 +0.58(+1.09%)
Nov 06, 2018 52.83 53.11 52.83 53.11 28,477 +0.22(+0.42%)
Nov 05, 2018 52.79 52.98 52.71 52.89 57,450 +0.00(+0.01%)
Nov 02, 2018 53.29 53.30 52.64 52.89 29,100 +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.