iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
81.26
+0.28 (0.35%)
Oct 8, 2025, 4:00 PM EDT - Market closed

IDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202581.2381.3281.0681.2681.260.35%1,102,049
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
Sep 9, 202579.1579.3278.9979.1879.18-0.30%765,397
Sep 8, 202579.3179.4879.0379.4279.420.91%782,267
Sep 5, 202578.9879.2078.4578.7078.700.46%1,145,952
Sep 4, 202578.0078.3477.9178.3478.340.68%2,675,021
Sep 3, 202577.6277.8777.5277.8177.810.15%2,666,988
Sep 2, 202577.2577.7577.1377.6977.69-0.83%1,149,747
Aug 29, 202578.3278.4778.1978.3478.34-0.46%819,222
Aug 28, 202578.7278.7978.5278.7078.700.34%1,331,743
Aug 27, 202577.9878.4677.9078.4378.43-0.14%653,002
Aug 26, 202578.3578.5578.3078.5478.540.01%715,945
Aug 25, 202579.1679.2778.5078.5378.53-1.21%684,989
Aug 22, 202578.5479.6278.5079.4979.491.57%613,241
Aug 21, 202578.2678.4078.0978.2678.26-0.50%815,225
Aug 20, 202578.5878.6978.3978.6578.650.24%818,880
Aug 19, 202578.6878.8078.3778.4678.46-0.05%936,434
Aug 18, 202578.4278.5178.2378.5078.50-0.04%745,418
Aug 15, 202578.6078.6278.4278.5378.530.47%1,018,937
Aug 14, 202577.8978.1677.8578.1678.16-0.12%838,631
Aug 13, 202578.1178.2978.0578.2578.250.50%939,893
Aug 12, 202577.2777.8977.1977.8677.861.12%622,069
Aug 11, 202577.0877.1676.8977.0077.00-0.36%1,099,397
Aug 8, 202577.1777.4377.0977.2877.280.51%589,017
Aug 7, 202577.1377.1476.5776.8976.890.69%948,086
Aug 6, 202576.1576.4576.1276.3676.360.77%979,112
Aug 5, 202575.8175.9075.5075.7875.780.08%1,111,957
Aug 4, 202575.4575.7275.3975.7275.721.39%875,217
Aug 1, 202574.6674.7874.2274.6874.68-0.23%1,520,682
Jul 31, 202575.2575.3274.6774.8574.85-0.89%1,380,154
Jul 30, 202575.8476.0375.2475.5275.52-0.75%1,184,801