FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
58.48 USD  -0.16 (-0.28%)
Streaming Delayed Price  /  Updated: 2:56 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.54 54.76 54.53 54.62 50,791 +0.03(+0.05%)
Sep 27, 2019 54.73 54.81 54.39 54.59 88,200 -0.17(-0.31%)
Sep 26, 2019 54.82 54.82 54.60 54.76 115,331 +0.25(+0.46%)
Sep 25, 2019 54.38 54.59 54.20 54.51 61,188 -0.19(-0.35%)
Sep 24, 2019 55.03 55.06 54.66 54.70 317,778 -0.15(-0.27%)
Sep 23, 2019 54.74 54.89 54.70 54.85 44,943 -0.18(-0.33%)
Sep 20, 2019 55.19 55.22 55.01 55.03 19,300 -0.07(-0.12%)
Sep 19, 2019 55.22 55.26 55.10 55.10 76,864 +0.21(+0.39%)
Sep 18, 2019 54.91 55.00 54.68 54.89 61,153 -0.20(-0.36%)
Sep 17, 2019 54.76 55.09 54.69 55.09 31,697 +0.24(+0.43%)
Sep 16, 2019 54.98 54.98 54.82 54.85 64,005 -0.32(-0.57%)
Sep 13, 2019 55.21 55.35 55.17 55.17 21,200 +0.26(+0.47%)
Sep 12, 2019 54.72 55.04 54.60 54.91 39,295 +0.28(+0.51%)
Sep 11, 2019 54.49 54.66 54.49 54.63 64,635 +0.34(+0.63%)
Sep 10, 2019 54.16 54.38 54.04 54.29 45,963 +0.03(+0.06%)
Sep 09, 2019 54.29 54.29 54.17 54.26 35,571 +0.16(+0.30%)
Sep 06, 2019 54.10 54.28 54.10 54.10 49,800 +0.17(+0.32%)
Sep 05, 2019 54.04 54.12 53.90 53.93 53,662 +0.28(+0.52%)
Sep 04, 2019 53.47 53.65 53.32 53.65 21,861 +0.68(+1.28%)
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.