FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
53.03 USD  -0.26 (-0.49%)
Streaming Delayed Price  /  Updated: 1:08 PM EDT, Jul 16, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.72 55.85 55.53 55.69 725,628 +0.00(+0.01%)
Apr 29, 2019 55.54 55.74 55.49 55.69 30,744 +0.22(+0.39%)
Apr 26, 2019 55.41 55.53 55.35 55.47 75,900 +0.15(+0.27%)
Apr 25, 2019 55.22 55.34 55.16 55.32 135,816 -0.03(-0.05%)
Apr 24, 2019 55.50 55.52 55.31 55.35 60,810 -0.45(-0.81%)
Apr 23, 2019 55.60 55.80 55.54 55.80 160,806 +0.07(+0.13%)
Apr 22, 2019 55.58 55.73 55.58 55.73 198,732 +0.00(+0.00%)
Apr 18, 2019 55.76 55.78 55.60 55.73 144,200 -0.04(-0.07%)
Apr 17, 2019 55.90 55.90 55.64 55.77 37,544 +0.12(+0.22%)
Apr 16, 2019 55.79 55.79 55.62 55.65 54,215 +0.09(+0.16%)
Apr 15, 2019 55.60 55.60 55.47 55.56 123,761 +0.01(+0.02%)
Apr 12, 2019 55.50 55.55 55.42 55.55 106,600 +0.40(+0.73%)
Apr 11, 2019 55.18 55.23 54.99 55.15 41,827 -0.07(-0.13%)
Apr 10, 2019 55.12 55.27 55.06 55.22 46,004 +0.16(+0.29%)
Apr 09, 2019 55.17 55.17 55.00 55.06 64,654 -0.24(-0.43%)
Apr 08, 2019 55.33 55.33 55.17 55.30 71,278 +0.01(+0.02%)
Apr 05, 2019 55.17 55.29 55.14 55.29 18,500 +0.12(+0.22%)
Apr 04, 2019 55.04 55.18 55.04 55.17 19,977 -0.07(-0.13%)
Apr 03, 2019 55.22 55.42 55.12 55.24 16,780 +0.41(+0.75%)
Apr 02, 2019 54.77 54.92 54.66 54.83 161,386 +0.02(+0.04%)
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.