iShares Core MSCI International Developed Markets ETF (IDEV)

IDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	88.57	89.43	88.57	89.09	89.09	-1.69%	2,184,663
Feb 27, 2026	90.74	91.03	90.51	90.62	90.62	-0.12%	2,189,824
Feb 26, 2026	90.70	90.80	90.05	90.73	90.73	0.01%	2,184,739
Feb 25, 2026	90.37	90.83	90.24	90.72	90.72	0.92%	1,985,437
Feb 24, 2026	89.43	90.09	89.37	89.89	89.89	0.25%	5,497,959
Feb 23, 2026	90.00	90.28	89.41	89.67	89.67	-0.44%	1,345,364
Feb 20, 2026	89.20	90.15	89.20	90.07	90.07	0.75%	2,042,541
Feb 19, 2026	88.87	89.40	88.74	89.40	89.40	-0.11%	1,902,866
Feb 18, 2026	89.48	89.94	89.31	89.50	89.50	0.18%	2,533,790
Feb 17, 2026	88.71	89.45	88.28	89.34	89.34	-0.04%	3,169,791
Feb 13, 2026	89.05	89.54	88.62	89.38	89.38	0.24%	1,939,739
Feb 12, 2026	90.20	90.31	88.94	89.17	89.17	-0.97%	1,476,483
Feb 11, 2026	90.13	90.21	89.38	90.04	90.04	0.51%	1,442,446
Feb 10, 2026	89.76	89.85	89.53	89.58	89.58	0.39%	1,576,312
Feb 9, 2026	88.52	89.32	88.40	89.23	89.23	1.50%	1,892,897
Feb 6, 2026	87.12	87.93	87.10	87.91	87.91	2.22%	1,262,214
Feb 5, 2026	86.36	86.81	85.94	86.00	86.00	-1.52%	1,879,266
Feb 4, 2026	87.85	87.95	86.88	87.33	87.33	0.34%	2,686,333
Feb 3, 2026	86.78	87.21	86.33	87.03	87.03	0.18%	4,138,302
Feb 2, 2026	86.31	86.94	86.30	86.87	86.87	0.65%	1,329,965
Jan 30, 2026	87.10	87.22	86.04	86.31	86.31	-1.50%	2,655,998
Jan 29, 2026	87.84	87.96	86.56	87.62	87.62	0.57%	7,201,127
Jan 28, 2026	87.04	87.21	86.51	87.12	87.12	-0.65%	22,334,862
Jan 27, 2026	87.12	87.85	87.09	87.69	87.69	1.50%	2,004,014
Jan 26, 2026	86.58	86.76	86.37	86.39	86.39	0.42%	1,673,879
Jan 23, 2026	85.37	86.06	85.22	86.03	86.03	0.60%	2,466,119
Jan 22, 2026	85.48	85.72	85.30	85.52	85.52	0.47%	1,623,703
Jan 21, 2026	84.65	85.34	84.24	85.12	85.12	0.94%	1,708,552
Jan 20, 2026	84.41	84.89	84.20	84.33	84.33	-1.33%	1,643,346
Jan 16, 2026	85.46	85.48	85.06	85.47	85.47	0.26%	1,340,298
Jan 15, 2026	85.48	85.53	85.20	85.25	85.25	-0.01%	6,458,379
Jan 14, 2026	85.15	85.28	84.95	85.26	85.26	0.42%	5,781,520
Jan 13, 2026	85.29	85.29	84.77	84.90	84.90	-0.60%	8,191,719
Jan 12, 2026	85.16	85.44	85.12	85.41	85.41	0.66%	1,463,976
Jan 9, 2026	84.48	84.93	84.48	84.85	84.85	0.83%	1,441,957
Jan 8, 2026	83.81	84.18	83.73	84.15	84.15	0.12%	1,167,342
Jan 7, 2026	84.30	84.31	83.97	84.05	84.05	-0.38%	1,594,015
Jan 6, 2026	84.35	84.51	84.23	84.37	84.37	0.14%	1,636,151
Jan 5, 2026	83.52	84.29	83.48	84.25	84.25	1.15%	1,507,484
Jan 2, 2026	83.26	83.35	82.85	83.29	83.29	0.98%	1,346,785
Dec 31, 2025	82.82	82.82	82.45	82.48	82.48	-0.51%	1,187,648
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

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.