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  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.97 56.19 55.93 56.00 3,948 +0.47(+0.85%)
Jun 28, 2018 55.29 55.59 55.23 55.53 17,193 +0.11(+0.20%)
Jun 27, 2018 55.94 56.10 55.31 55.42 29,771 -0.46(-0.82%)
Jun 26, 2018 55.91 56.02 55.84 55.88 8,287 +0.04(+0.07%)
Jun 25, 2018 56.20 56.20 55.72 55.84 7,832 -0.86(-1.52%)
Jun 22, 2018 56.69 56.79 56.54 56.70 24,285 +0.68(+1.21%)
Jun 21, 2018 56.25 56.25 56.00 56.02 7,943 -0.41(-0.73%)
Jun 20, 2018 56.51 56.51 56.28 56.43 6,403 +0.15(+0.27%)
Jun 19, 2018 56.06 56.31 55.90 56.28 5,756 -1.65(-2.85%)
Jun 18, 2018 57.66 57.93 57.66 57.93 7,276 -0.39(-0.67%)
Jun 15, 2018 58.72 58.11 58.32 43,710 -0.40(-0.68%)
Jun 14, 2018 58.83 58.91 58.72 58.72 2,338 +0.11(+0.19%)
Jun 13, 2018 58.94 58.97 58.59 58.61 9,072 -0.05(-0.09%)
Jun 12, 2018 58.95 58.95 58.62 58.66 16,913 -0.42(-0.71%)
Jun 11, 2018 58.83 59.15 58.83 59.08 5,044 +0.34(+0.58%)
Jun 08, 2018 58.57 58.74 58.47 58.74 5,986 +0.12(+0.20%)
Jun 07, 2018 58.98 58.98 58.59 58.62 24,665 -0.30(-0.51%)
Jun 06, 2018 58.97 58.57 58.92 60,846 +0.50(+0.86%)
Jun 05, 2018 58.47 58.47 58.35 58.42 5,134 -0.06(-0.10%)
Jun 04, 2018 58.66 58.73 58.46 58.48 4,899 +0.24(+0.41%)
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.