FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
59.01 USD  +0.25 (+0.43%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 59.07 59.07 58.29 58.29 14,192 -0.71(-1.20%)
Feb 27, 2018 59.48 59.51 59.00 59.00 11,356 -0.75(-1.26%)
Feb 26, 2018 59.63 59.87 59.49 59.75 11,348 +0.40(+0.67%)
Feb 23, 2018 59.07 59.40 59.04 59.35 4,978 +0.53(+0.90%)
Feb 22, 2018 58.84 59.12 58.76 58.82 6,636 +0.28(+0.48%)
Feb 21, 2018 59.07 59.29 58.54 58.54 15,863 -0.29(-0.49%)
Feb 20, 2018 58.97 59.19 58.83 58.83 7,624 -0.50(-0.84%)
Feb 16, 2018 59.33 59.33 59.33 0 +0.16(+0.27%)
Feb 15, 2018 58.90 59.18 58.82 59.17 8,788 +0.45(+0.76%)
Feb 14, 2018 57.61 58.74 57.58 58.72 14,002 +1.01(+1.76%)
Feb 13, 2018 57.53 57.77 57.49 57.71 32,532 -0.16(-0.28%)
Feb 12, 2018 57.44 57.97 57.44 57.87 9,169 +0.77(+1.36%)
Feb 09, 2018 57.13 57.14 55.93 57.10 9,908 +0.29(+0.50%)
Feb 08, 2018 58.36 58.36 56.81 56.81 60,774 -1.51(-2.59%)
Feb 07, 2018 58.43 58.81 58.28 58.32 36,866 -0.66(-1.12%)
Feb 06, 2018 57.59 58.98 57.59 58.98 171,471 +0.76(+1.31%)
Feb 05, 2018 59.32 59.42 57.62 58.22 15,516 -1.86(-3.10%)
Feb 02, 2018 60.85 60.96 60.08 60.08 70,575 -1.37(-2.23%)
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.