iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
79.18
-0.24 (-0.30%)
Sep 9, 2025, 4:00 PM - Market closed
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.15 | 79.32 | 78.99 | 79.18 | 79.18 | -0.30% | 765,397 |
| Sep 8, 2025 | 79.31 | 79.48 | 79.03 | 79.42 | 79.42 | 0.91% | 782,267 |
| Sep 5, 2025 | 78.98 | 79.20 | 78.45 | 78.70 | 78.70 | 0.46% | 1,145,952 |
| Sep 4, 2025 | 78.00 | 78.34 | 77.91 | 78.34 | 78.34 | 0.68% | 2,675,021 |
| Sep 3, 2025 | 77.62 | 77.87 | 77.52 | 77.81 | 77.81 | 0.15% | 2,666,988 |
| Sep 2, 2025 | 77.25 | 77.75 | 77.13 | 77.69 | 77.69 | -0.83% | 1,149,747 |
| Aug 29, 2025 | 78.32 | 78.47 | 78.19 | 78.34 | 78.34 | -0.46% | 819,222 |
| Aug 28, 2025 | 78.72 | 78.79 | 78.52 | 78.70 | 78.70 | 0.34% | 1,331,743 |
| Aug 27, 2025 | 77.98 | 78.46 | 77.90 | 78.43 | 78.43 | -0.14% | 653,002 |
| Aug 26, 2025 | 78.35 | 78.55 | 78.30 | 78.54 | 78.54 | 0.01% | 715,945 |
| Aug 25, 2025 | 79.16 | 79.27 | 78.50 | 78.53 | 78.53 | -1.21% | 684,989 |
| Aug 22, 2025 | 78.54 | 79.62 | 78.50 | 79.49 | 79.49 | 1.57% | 613,241 |
| Aug 21, 2025 | 78.26 | 78.40 | 78.09 | 78.26 | 78.26 | -0.50% | 815,225 |
| Aug 20, 2025 | 78.58 | 78.69 | 78.39 | 78.65 | 78.65 | 0.24% | 818,880 |
| Aug 19, 2025 | 78.68 | 78.80 | 78.37 | 78.46 | 78.46 | -0.05% | 936,434 |
| Aug 18, 2025 | 78.42 | 78.51 | 78.23 | 78.50 | 78.50 | -0.04% | 745,418 |
| Aug 15, 2025 | 78.60 | 78.62 | 78.42 | 78.53 | 78.53 | 0.47% | 1,018,937 |
| Aug 14, 2025 | 77.89 | 78.16 | 77.85 | 78.16 | 78.16 | -0.12% | 838,631 |
| Aug 13, 2025 | 78.11 | 78.29 | 78.05 | 78.25 | 78.25 | 0.50% | 939,893 |
| Aug 12, 2025 | 77.27 | 77.89 | 77.19 | 77.86 | 77.86 | 1.12% | 622,069 |
| Aug 11, 2025 | 77.08 | 77.16 | 76.89 | 77.00 | 77.00 | -0.36% | 1,099,397 |
| Aug 8, 2025 | 77.17 | 77.43 | 77.09 | 77.28 | 77.28 | 0.51% | 589,017 |
| Aug 7, 2025 | 77.13 | 77.14 | 76.57 | 76.89 | 76.89 | 0.69% | 948,086 |
| Aug 6, 2025 | 76.15 | 76.45 | 76.12 | 76.36 | 76.36 | 0.77% | 979,112 |
| Aug 5, 2025 | 75.81 | 75.90 | 75.50 | 75.78 | 75.78 | 0.08% | 1,111,957 |
| Aug 4, 2025 | 75.45 | 75.72 | 75.39 | 75.72 | 75.72 | 1.39% | 875,217 |
| Aug 1, 2025 | 74.66 | 74.78 | 74.22 | 74.68 | 74.68 | -0.23% | 1,520,682 |
| Jul 31, 2025 | 75.25 | 75.32 | 74.67 | 74.85 | 74.85 | -0.89% | 1,380,154 |
| Jul 30, 2025 | 75.84 | 76.03 | 75.24 | 75.52 | 75.52 | -0.75% | 1,184,801 |
| Jul 29, 2025 | 76.15 | 76.21 | 75.92 | 76.09 | 76.09 | -0.13% | 815,001 |
| Jul 28, 2025 | 76.62 | 76.64 | 76.06 | 76.19 | 76.19 | -1.49% | 954,356 |
| Jul 25, 2025 | 76.86 | 77.36 | 76.81 | 77.34 | 77.34 | -0.14% | 837,027 |
| Jul 24, 2025 | 77.61 | 77.75 | 77.42 | 77.45 | 77.45 | -0.64% | 1,024,271 |
| Jul 23, 2025 | 77.23 | 78.00 | 77.18 | 77.95 | 77.95 | 2.12% | 1,666,750 |
| Jul 22, 2025 | 76.00 | 76.39 | 75.80 | 76.33 | 76.33 | 0.55% | 746,345 |
| Jul 21, 2025 | 75.85 | 76.26 | 75.72 | 75.91 | 75.91 | 0.60% | 601,908 |
| Jul 18, 2025 | 76.00 | 76.00 | 75.40 | 75.46 | 75.46 | -0.24% | 906,561 |
| Jul 17, 2025 | 75.20 | 75.67 | 75.18 | 75.64 | 75.64 | 0.28% | 939,134 |
| Jul 16, 2025 | 75.07 | 75.44 | 74.82 | 75.43 | 75.43 | 0.48% | 1,089,290 |
| Jul 15, 2025 | 75.90 | 75.90 | 75.02 | 75.07 | 75.07 | -1.00% | 724,512 |
| Jul 14, 2025 | 75.53 | 75.88 | 75.46 | 75.83 | 75.83 | 0.08% | 737,184 |
| Jul 11, 2025 | 75.88 | 75.90 | 75.64 | 75.77 | 75.77 | -0.85% | 897,564 |
| Jul 10, 2025 | 76.24 | 76.47 | 76.05 | 76.42 | 76.42 | 0.03% | 991,003 |
| Jul 9, 2025 | 76.19 | 76.43 | 76.00 | 76.40 | 76.40 | 0.67% | 807,455 |
| Jul 8, 2025 | 75.56 | 75.95 | 75.47 | 75.89 | 75.89 | 0.64% | 997,382 |
| Jul 7, 2025 | 75.74 | 75.87 | 75.21 | 75.41 | 75.41 | -1.09% | 1,059,940 |
| Jul 3, 2025 | 76.13 | 76.33 | 76.07 | 76.24 | 76.24 | 0.16% | 514,720 |
| Jul 2, 2025 | 75.69 | 76.15 | 75.53 | 76.12 | 76.12 | 0.29% | 1,126,189 |
| Jul 1, 2025 | 75.82 | 76.02 | 75.71 | 75.90 | 75.90 | -0.18% | 1,456,095 |
| Jun 30, 2025 | 75.72 | 76.09 | 75.58 | 76.04 | 76.04 | 0.29% | 3,339,547 |