iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
69.43
-0.69 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
69.55
+0.12 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.88 | 69.88 | 69.33 | 69.43 | 69.43 | -0.98% | 799,085 |
| Mar 27, 2025 | 69.93 | 70.30 | 69.84 | 70.12 | 70.12 | 0.11% | 533,836 |
| Mar 26, 2025 | 70.47 | 70.64 | 69.91 | 70.04 | 70.04 | -1.19% | 2,662,801 |
| Mar 25, 2025 | 70.98 | 71.07 | 70.73 | 70.88 | 70.88 | 0.54% | 1,185,272 |
| Mar 24, 2025 | 70.43 | 70.64 | 70.28 | 70.50 | 70.50 | 0.13% | 749,744 |
| Mar 21, 2025 | 70.27 | 70.50 | 70.14 | 70.41 | 70.41 | -0.62% | 629,505 |
| Mar 20, 2025 | 70.35 | 70.89 | 70.31 | 70.85 | 70.85 | -0.71% | 1,001,003 |
| Mar 19, 2025 | 70.88 | 71.56 | 70.84 | 71.36 | 71.36 | 0.42% | 1,045,317 |
| Mar 18, 2025 | 71.04 | 71.14 | 70.69 | 71.06 | 71.06 | -0.06% | 772,740 |
| Mar 17, 2025 | 70.43 | 71.20 | 70.43 | 71.10 | 71.10 | 1.15% | 977,665 |
| Mar 14, 2025 | 69.68 | 70.30 | 69.62 | 70.29 | 70.29 | 1.90% | 2,968,572 |
| Mar 13, 2025 | 69.15 | 69.30 | 68.79 | 68.98 | 68.98 | -0.75% | 3,272,378 |
| Mar 12, 2025 | 69.51 | 69.66 | 69.02 | 69.50 | 69.50 | 0.80% | 7,781,535 |
| Mar 11, 2025 | 69.29 | 69.37 | 68.47 | 68.95 | 68.95 | -0.36% | 6,438,917 |
| Mar 10, 2025 | 69.74 | 69.90 | 68.72 | 69.20 | 69.20 | -2.32% | 3,496,479 |
| Mar 7, 2025 | 70.19 | 70.91 | 70.04 | 70.84 | 70.84 | 0.97% | 4,283,316 |
| Mar 6, 2025 | 70.31 | 70.91 | 70.06 | 70.16 | 70.16 | -0.92% | 715,537 |
| Mar 5, 2025 | 70.05 | 70.91 | 70.05 | 70.81 | 70.81 | 2.37% | 811,384 |
| Mar 4, 2025 | 68.79 | 69.87 | 68.18 | 69.17 | 69.17 | -0.25% | 3,534,891 |
| Mar 3, 2025 | 70.06 | 70.18 | 68.96 | 69.34 | 69.34 | 0.77% | 815,219 |
| Feb 28, 2025 | 68.53 | 68.84 | 68.15 | 68.81 | 68.81 | 0.25% | 2,203,620 |
| Feb 27, 2025 | 69.29 | 69.29 | 68.63 | 68.64 | 68.64 | -1.18% | 663,011 |
| Feb 26, 2025 | 69.55 | 69.97 | 69.32 | 69.46 | 69.46 | 0.01% | 828,031 |
| Feb 25, 2025 | 69.64 | 69.64 | 69.07 | 69.45 | 69.45 | 0.87% | 3,236,050 |
| Feb 24, 2025 | 69.19 | 69.29 | 68.73 | 68.85 | 68.85 | -0.17% | 960,874 |
| Feb 21, 2025 | 69.53 | 69.53 | 68.83 | 68.97 | 68.97 | -0.75% | 827,203 |
| Feb 20, 2025 | 69.39 | 69.54 | 69.10 | 69.49 | 69.49 | 0.48% | 1,121,540 |
| Feb 19, 2025 | 69.13 | 69.29 | 68.96 | 69.16 | 69.16 | -1.02% | 542,281 |
| Feb 18, 2025 | 69.78 | 69.91 | 69.65 | 69.87 | 69.87 | 0.66% | 2,946,244 |
| Feb 14, 2025 | 69.74 | 69.79 | 69.38 | 69.41 | 69.41 | - | 447,550 |
| Feb 13, 2025 | 68.83 | 69.41 | 68.79 | 69.41 | 69.41 | 1.27% | 662,402 |
| Feb 12, 2025 | 67.91 | 68.70 | 67.83 | 68.54 | 68.54 | 0.20% | 877,407 |
| Feb 11, 2025 | 68.03 | 68.46 | 67.97 | 68.40 | 68.40 | 0.41% | 512,430 |
| Feb 10, 2025 | 68.03 | 68.16 | 67.96 | 68.12 | 68.12 | 0.61% | 969,103 |
| Feb 7, 2025 | 68.29 | 68.36 | 67.55 | 67.71 | 67.71 | -0.79% | 1,786,846 |
| Feb 6, 2025 | 68.14 | 68.38 | 68.07 | 68.25 | 68.25 | 0.37% | 958,808 |
| Feb 5, 2025 | 67.70 | 68.04 | 67.58 | 68.00 | 68.00 | 1.07% | 2,657,409 |
| Feb 4, 2025 | 66.85 | 67.37 | 66.85 | 67.28 | 67.28 | 1.17% | 1,060,687 |
| Feb 3, 2025 | 66.07 | 66.87 | 65.95 | 66.50 | 66.50 | -1.23% | 1,179,791 |
| Jan 31, 2025 | 67.84 | 68.16 | 67.25 | 67.33 | 67.33 | -0.94% | 1,525,111 |
| Jan 30, 2025 | 67.85 | 68.27 | 67.66 | 67.97 | 67.97 | 1.13% | 781,006 |
| Jan 29, 2025 | 67.22 | 67.41 | 67.00 | 67.21 | 67.21 | -0.01% | 812,603 |
| Jan 28, 2025 | 67.23 | 67.28 | 66.86 | 67.22 | 67.22 | -0.04% | 1,028,324 |
| Jan 27, 2025 | 66.98 | 67.27 | 66.98 | 67.25 | 67.25 | -0.15% | 885,825 |
| Jan 24, 2025 | 67.26 | 67.53 | 67.22 | 67.35 | 67.35 | 0.55% | 722,392 |
| Jan 23, 2025 | 66.60 | 66.99 | 66.51 | 66.98 | 66.98 | 0.78% | 1,360,574 |
| Jan 22, 2025 | 66.69 | 66.79 | 66.46 | 66.46 | 66.46 | -0.30% | 3,196,919 |
| Jan 21, 2025 | 66.19 | 66.67 | 66.12 | 66.66 | 66.66 | 1.99% | 1,477,022 |
| Jan 17, 2025 | 65.33 | 65.67 | 65.28 | 65.36 | 65.36 | 0.49% | 920,750 |
| Jan 16, 2025 | 64.94 | 65.26 | 64.77 | 65.04 | 65.04 | 0.35% | 1,342,854 |