FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
54.81 USD  -0.08 (-0.15%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 55.01 55.01 54.77 54.81 27,884 -0.08(-0.15%)
Jul 16, 2019 55.00 55.03 54.81 54.89 45,960 -0.22(-0.40%)
Jul 15, 2019 55.13 55.15 55.02 55.11 22,516 +0.13(+0.24%)
Jul 12, 2019 54.97 54.98 54.83 54.98 95,400 -0.01(-0.02%)
Jul 11, 2019 55.11 55.13 54.84 54.99 61,141 +0.02(+0.04%)
Jul 10, 2019 54.99 55.15 54.87 54.97 31,150 +0.22(+0.40%)
Jul 09, 2019 54.66 54.80 54.64 54.75 26,304 -0.27(-0.49%)
Jul 08, 2019 55.07 55.09 54.95 55.02 30,854 -0.25(-0.45%)
Jul 05, 2019 55.29 55.32 55.03 55.27 16,700 -0.42(-0.75%)
Jul 03, 2019 55.66 55.72 55.59 55.69 48,000 +0.37(+0.67%)
Jul 02, 2019 55.26 55.34 55.21 55.32 50,980 +0.15(+0.27%)
Jul 01, 2019 55.42 55.42 55.03 55.17 32,417 +0.36(+0.66%)
Jun 28, 2019 54.84 54.92 54.77 54.81 34,700 +0.23(+0.42%)
Jun 27, 2019 54.58 54.64 54.51 54.58 38,575 +0.11(+0.20%)
Jun 26, 2019 54.51 54.69 54.44 54.47 34,009 +0.12(+0.22%)
Jun 25, 2019 54.77 54.78 54.35 54.35 44,862 -0.37(-0.68%)
Jun 24, 2019 54.73 54.83 54.67 54.72 21,710 +0.15(+0.27%)
Jun 21, 2019 54.57 54.70 54.54 54.57 10,400 -0.28(-0.51%)
Jun 20, 2019 54.93 54.95 54.65 54.85 22,646 +0.53(+0.98%)
Jun 19, 2019 54.08 54.36 54.05 54.32 150,372 +0.36(+0.67%)
Jun 18, 2019 53.71 53.97 53.68 53.96 18,540 +0.70(+1.32%)
Jun 17, 2019 53.30 53.37 53.23 53.26 27,792 -1.05(-1.94%)
Jun 14, 2019 54.41 54.41 54.28 54.31 12,800 -0.31(-0.57%)
Jun 13, 2019 54.81 54.81 54.59 54.62 17,039 +0.03(+0.05%)
Jun 12, 2019 54.87 54.91 54.59 54.59 22,135 -0.43(-0.78%)
Jun 11, 2019 55.20 55.21 54.97 55.02 39,764 +0.25(+0.46%)
Jun 10, 2019 54.82 54.91 54.74 54.77 31,923 +0.18(+0.33%)
Jun 07, 2019 54.43 54.78 54.43 54.59 53,900 +0.65(+1.21%)
Jun 06, 2019 54.00 54.08 53.91 53.94 40,825 +0.17(+0.32%)
Jun 05, 2019 54.03 54.03 53.74 53.77 41,759 +0.03(+0.06%)
Jun 04, 2019 53.58 53.80 53.37 53.74 113,709 +0.55(+1.03%)
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.