FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.52 USD  -0.13 (-0.22%)
Official Closing Price  /  Updated: 4:10 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.45 56.75 56.15 56.75 3,935,790 +0.16(+0.28%)
Oct 30, 2019 56.31 56.59 56.15 56.59 29,900 +0.22(+0.39%)
Oct 29, 2019 56.18 56.39 56.18 56.37 29,557 -0.03(-0.05%)
Oct 28, 2019 56.27 56.41 56.27 56.40 34,345 +0.22(+0.39%)
Oct 25, 2019 55.95 56.19 55.93 56.18 171,400 +0.05(+0.09%)
Oct 24, 2019 56.19 56.32 56.01 56.13 24,209 +0.10(+0.18%)
Oct 23, 2019 55.78 56.03 55.78 56.03 52,446 +0.32(+0.57%)
Oct 22, 2019 55.90 56.06 55.71 55.71 60,683 -0.21(-0.38%)
Oct 21, 2019 55.93 55.96 55.83 55.92 20,186 +0.32(+0.58%)
Oct 18, 2019 55.53 55.66 55.32 55.60 19,600 -0.02(-0.04%)
Oct 17, 2019 55.71 55.75 55.45 55.62 41,229 +0.14(+0.25%)
Oct 16, 2019 55.36 55.53 55.33 55.48 27,814 +0.12(+0.22%)
Oct 15, 2019 55.00 55.55 54.96 55.36 256,470 +0.58(+1.05%)
Oct 14, 2019 54.77 54.88 54.70 54.78 32,229 -0.18(-0.32%)
Oct 11, 2019 54.88 55.22 54.87 54.96 81,600 +0.87(+1.61%)
Oct 10, 2019 53.69 54.13 53.69 54.09 262,169 +0.35(+0.65%)
Oct 09, 2019 53.67 53.83 53.57 53.74 38,278 +0.44(+0.83%)
Oct 08, 2019 53.57 53.58 53.30 53.30 28,848 -0.62(-1.15%)
Oct 07, 2019 53.85 54.20 53.84 53.92 18,682 -0.02(-0.03%)
Oct 04, 2019 53.55 53.94 53.52 53.94 23,700 +0.45(+0.84%)
Oct 03, 2019 53.21 53.49 52.93 53.49 40,977 +0.26(+0.49%)
Oct 02, 2019 53.58 53.71 53.01 53.23 64,937 -0.94(-1.74%)
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.