Skip to main content
logo
iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
79.45
-0.84 (-1.05%)
Nov 18, 2025, 4:00 PM EST - Market closed

IDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202579.3279.7278.9379.4579.45-1.05%1,484,476
Nov 17, 202580.7481.0279.9880.2980.29-1.22%1,103,049
Nov 14, 202580.8281.4980.7981.2881.28-0.15%1,415,313
Nov 13, 202582.2282.3281.3381.4081.40-1.20%1,120,496
Nov 12, 202582.0782.4982.0782.3982.390.71%881,912
Nov 11, 202581.5381.9681.5381.8181.810.58%3,653,560
Nov 10, 202580.9581.3880.7581.3481.341.14%965,180
Nov 7, 202579.7880.4279.5780.4280.420.41%1,076,471
Nov 6, 202580.3580.4779.8780.0980.09-0.30%1,525,701
Nov 5, 202579.9280.4679.9180.3380.330.61%1,151,345
Nov 4, 202579.8680.2679.7879.8479.84-1.13%1,075,997
Nov 3, 202580.7880.8080.4580.7580.750.02%1,236,741
Oct 31, 202580.7980.8580.4280.7380.73-0.23%2,876,067
Oct 30, 202580.8081.2380.7480.9280.92-0.36%2,902,781
Oct 29, 202581.7981.7980.8481.2181.21-0.67%1,333,282
Oct 28, 202581.6181.9781.5381.7681.76-0.02%953,278
Oct 27, 202581.7281.8181.5681.7881.780.59%1,014,796
Oct 24, 202581.2681.4181.1981.3081.300.23%1,297,827
Oct 23, 202580.9381.2380.9081.1181.110.48%715,346
Oct 22, 202580.7880.9480.2980.7280.72-0.04%5,117,332
Oct 21, 202581.0781.0980.7580.7580.75-0.88%1,608,872
Oct 20, 202581.2181.5681.1781.4781.470.79%791,532
Oct 17, 202580.5280.8980.3580.8380.830.05%942,283
Oct 16, 202581.0281.2280.5880.7980.790.29%1,583,674
Oct 15, 202580.4880.8180.0880.5680.560.52%955,328
Oct 14, 202579.2680.3779.1980.1480.140.44%944,555
Oct 13, 202579.4879.9079.4379.7979.790.87%798,401
Oct 10, 202580.2980.4179.0079.1079.10-1.80%1,577,609
Oct 9, 202581.3181.3280.3680.5580.55-0.87%938,340
Oct 8, 202581.2381.3281.0681.2681.260.35%1,102,065
Oct 7, 202581.4381.4880.9580.9880.98-0.87%975,405
Oct 6, 202581.7081.8981.5781.6981.690.18%909,711
Oct 3, 202581.3281.6781.3081.5481.540.92%975,586
Oct 2, 202580.9881.0480.3880.8080.800.16%1,179,064
Oct 1, 202580.4980.8180.4480.6780.670.62%3,306,847
Sep 30, 202579.7780.2379.7380.1780.170.40%1,653,798
Sep 29, 202579.8079.8979.6679.8579.850.44%1,481,903
Sep 26, 202579.2679.5179.1979.5079.500.67%886,927
Sep 25, 202578.9779.0478.6478.9778.97-0.68%1,295,875
Sep 24, 202579.6779.8779.4479.5179.51-0.61%2,454,642
Sep 23, 202580.3380.5079.9380.0080.00-0.17%1,948,839
Sep 22, 202579.8480.2279.6980.1480.140.43%2,433,936
Sep 19, 202579.8479.9679.6779.8079.80-0.40%877,131
Sep 18, 202579.8980.2079.6280.1280.120.40%1,139,659
Sep 17, 202579.9880.4779.4679.8079.80-0.30%1,324,607
Sep 16, 202580.2480.2479.8680.0480.04-0.27%2,357,178
Sep 15, 202580.0180.2979.9480.2680.260.73%770,396
Sep 12, 202579.7279.8179.5279.6879.68-0.45%921,178
Sep 11, 202579.4580.0779.4580.0480.041.06%1,343,553
Sep 10, 202579.3979.5179.0879.2079.200.03%1,520,272