Skip to main content
iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
68.67
+0.72 (1.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202568.5769.0668.4168.5968.590.94%1,551,534
Apr 16, 202568.1968.5967.6767.9567.95-0.28%1,230,200
Apr 15, 202568.0668.4267.9668.1468.140.81%2,213,637
Apr 14, 202567.3167.9067.0467.5967.591.20%1,961,849
Apr 11, 202565.3066.9765.3066.7966.792.50%12,204,436
Apr 10, 202565.3365.5063.7165.1665.16-1.82%2,534,186
Apr 9, 202561.8366.7061.6066.3766.377.41%1,980,329
Apr 8, 202564.2364.2861.1861.7961.79-0.42%3,436,835
Apr 7, 202561.3664.0561.1162.0562.05-2.24%7,980,240
Apr 4, 202565.2865.4763.3863.4763.47-6.47%3,415,765
Apr 3, 202568.5668.7667.7367.8667.86-2.05%1,128,595
Apr 2, 202568.5069.3168.4669.2869.280.33%1,587,382
Apr 1, 202568.9369.2668.5569.0569.050.23%1,893,867
Mar 31, 202568.4769.0568.2068.8968.89-0.78%1,125,614
Mar 28, 202569.8869.8869.3369.4369.43-0.98%799,085
Mar 27, 202569.9370.3069.8470.1270.120.11%533,836
Mar 26, 202570.4770.6469.9170.0470.04-1.19%2,662,801
Mar 25, 202570.9871.0770.7370.8870.880.54%1,185,272
Mar 24, 202570.4370.6470.2870.5070.500.13%749,744
Mar 21, 202570.2770.5070.1470.4170.41-0.62%629,505
Mar 20, 202570.3570.8970.3170.8570.85-0.71%1,001,003
Mar 19, 202570.8871.5670.8471.3671.360.42%1,045,317
Mar 18, 202571.0471.1470.6971.0671.06-0.06%772,740
Mar 17, 202570.4371.2070.4371.1071.101.15%977,665
Mar 14, 202569.6870.3069.6270.2970.291.90%2,968,572
Mar 13, 202569.1569.3068.7968.9868.98-0.75%3,272,378
Mar 12, 202569.5169.6669.0269.5069.500.80%7,781,535
Mar 11, 202569.2969.3768.4768.9568.95-0.36%6,438,917
Mar 10, 202569.7469.9068.7269.2069.20-2.32%3,496,479
Mar 7, 202570.1970.9170.0470.8470.840.97%4,283,316
Mar 6, 202570.3170.9170.0670.1670.16-0.92%715,537
Mar 5, 202570.0570.9170.0570.8170.812.37%811,384
Mar 4, 202568.7969.8768.1869.1769.17-0.25%3,534,891
Mar 3, 202570.0670.1868.9669.3469.340.77%815,219
Feb 28, 202568.5368.8468.1568.8168.810.25%2,203,620
Feb 27, 202569.2969.2968.6368.6468.64-1.18%663,011
Feb 26, 202569.5569.9769.3269.4669.460.01%828,031
Feb 25, 202569.6469.6469.0769.4569.450.87%3,236,050
Feb 24, 202569.1969.2968.7368.8568.85-0.17%960,874
Feb 21, 202569.5369.5368.8368.9768.97-0.75%827,203
Feb 20, 202569.3969.5469.1069.4969.490.48%1,121,540
Feb 19, 202569.1369.2968.9669.1669.16-1.02%542,281
Feb 18, 202569.7869.9169.6569.8769.870.66%2,946,244
Feb 14, 202569.7469.7969.3869.4169.41-447,550
Feb 13, 202568.8369.4168.7969.4169.411.27%662,402
Feb 12, 202567.9168.7067.8368.5468.540.20%877,407
Feb 11, 202568.0368.4667.9768.4068.400.41%512,430
Feb 10, 202568.0368.1667.9668.1268.120.61%969,103
Feb 7, 202568.2968.3667.5567.7167.71-0.79%1,786,846
Feb 6, 202568.1468.3868.0768.2568.250.37%958,808