iShares Core MSCI International Developed Markets ETF (IDEV)

IDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	83.06	83.22	82.89	82.90	82.90	0.12%	1,189,407
Dec 29, 2025	82.78	82.96	82.63	82.80	82.80	-0.34%	1,039,971
Dec 26, 2025	82.98	83.09	82.87	83.08	83.08	0.21%	758,156
Dec 24, 2025	82.86	82.98	82.80	82.91	82.91	0.10%	633,357
Dec 23, 2025	82.80	82.93	82.72	82.83	82.83	0.61%	1,288,255
Dec 22, 2025	82.16	82.39	82.07	82.33	82.33	0.43%	1,093,454
Dec 19, 2025	81.82	82.27	81.80	81.98	81.98	0.63%	1,971,700
Dec 18, 2025	81.52	81.89	81.27	81.47	81.47	0.74%	1,788,696
Dec 17, 2025	81.34	81.50	80.87	80.87	80.87	-0.72%	1,672,108
Dec 16, 2025	81.69	81.81	81.24	81.46	81.46	-2.31%	3,130,678
Dec 15, 2025	83.57	83.68	83.17	83.39	81.86	0.54%	1,435,299
Dec 12, 2025	83.48	83.57	82.61	82.94	81.42	-0.54%	1,268,878
Dec 11, 2025	83.09	83.55	83.05	83.39	81.86	0.60%	1,554,578
Dec 10, 2025	82.10	83.03	82.07	82.89	81.37	1.12%	1,540,430
Dec 9, 2025	82.16	82.36	81.96	81.97	80.47	-0.16%	2,841,181
Dec 8, 2025	82.44	82.44	81.96	82.10	80.59	-0.26%	1,114,005
Dec 5, 2025	82.52	82.68	82.19	82.31	80.80	-	852,627
Dec 4, 2025	82.41	82.51	82.14	82.31	80.80	0.34%	1,223,312
Dec 3, 2025	81.59	82.04	81.59	82.03	80.53	0.60%	3,357,707
Dec 2, 2025	81.59	81.62	81.25	81.54	80.04	0.23%	1,204,218
Dec 1, 2025	81.51	81.73	81.30	81.35	79.86	-0.51%	1,337,992
Nov 28, 2025	81.40	81.78	81.37	81.77	80.27	0.53%	357,590
Nov 26, 2025	80.81	81.49	80.80	81.34	79.85	1.07%	754,653
Nov 25, 2025	79.83	80.49	79.61	80.48	79.00	1.22%	831,448
Nov 24, 2025	79.20	79.63	79.06	79.51	78.05	0.25%	1,246,255
Nov 21, 2025	78.80	79.49	78.50	79.31	77.86	1.52%	1,287,348
Nov 20, 2025	79.76	79.87	78.10	78.12	76.69	-1.40%	1,476,968
Nov 19, 2025	79.30	79.69	78.88	79.23	77.78	-0.28%	1,007,155
Nov 18, 2025	79.32	79.72	78.93	79.45	77.99	-1.05%	1,484,476
Nov 17, 2025	80.74	81.02	79.98	80.29	78.82	-1.22%	1,103,049
Nov 14, 2025	80.82	81.49	80.79	81.28	79.79	-0.15%	1,415,313
Nov 13, 2025	82.22	82.32	81.33	81.40	79.91	-1.20%	1,120,496
Nov 12, 2025	82.07	82.49	82.07	82.39	80.88	0.71%	881,912
Nov 11, 2025	81.53	81.96	81.53	81.81	80.31	0.58%	3,653,560
Nov 10, 2025	80.95	81.38	80.75	81.34	79.85	1.14%	965,180
Nov 7, 2025	79.78	80.42	79.57	80.42	78.95	0.41%	1,076,471
Nov 6, 2025	80.35	80.47	79.87	80.09	78.62	-0.30%	1,525,701
Nov 5, 2025	79.92	80.46	79.91	80.33	78.86	0.61%	1,151,345
Nov 4, 2025	79.86	80.26	79.78	79.84	78.38	-1.13%	1,075,997
Nov 3, 2025	80.78	80.80	80.45	80.75	79.27	0.02%	1,236,741
Oct 31, 2025	80.79	80.85	80.42	80.73	79.25	-0.23%	2,876,067
Oct 30, 2025	80.80	81.23	80.74	80.92	79.44	-0.36%	2,902,781
Oct 29, 2025	81.79	81.79	80.84	81.21	79.72	-0.67%	1,333,282
Oct 28, 2025	81.61	81.97	81.53	81.76	80.26	-0.02%	953,278
Oct 27, 2025	81.72	81.81	81.56	81.78	80.28	0.59%	1,014,796
Oct 24, 2025	81.26	81.41	81.19	81.30	79.81	0.23%	1,297,827
Oct 23, 2025	80.93	81.23	80.90	81.11	79.62	0.48%	715,346
Oct 22, 2025	80.78	80.94	80.29	80.72	79.24	-0.04%	5,117,332
Oct 21, 2025	81.07	81.09	80.75	80.75	79.27	-0.88%	1,608,872
Oct 20, 2025	81.21	81.56	81.17	81.47	79.98	0.79%	791,532

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.