iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
75.19
+0.12 (0.16%)
Jul 16, 2025, 11:40 AM - Market open
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 75.07 | 75.07 | 74.82 | 74.93 | - | -0.19% | 165,976 |
| Jul 15, 2025 | 75.90 | 75.90 | 75.02 | 75.07 | 75.07 | -1.00% | 724,512 |
| Jul 14, 2025 | 75.53 | 75.88 | 75.46 | 75.83 | 75.83 | 0.08% | 737,184 |
| Jul 11, 2025 | 75.88 | 75.90 | 75.64 | 75.77 | 75.77 | -0.85% | 897,564 |
| Jul 10, 2025 | 76.24 | 76.47 | 76.05 | 76.42 | 76.42 | 0.03% | 991,003 |
| Jul 9, 2025 | 76.19 | 76.43 | 76.00 | 76.40 | 76.40 | 0.67% | 807,455 |
| Jul 8, 2025 | 75.56 | 75.95 | 75.47 | 75.89 | 75.89 | 0.64% | 997,382 |
| Jul 7, 2025 | 75.74 | 75.87 | 75.21 | 75.41 | 75.41 | -1.09% | 1,059,940 |
| Jul 3, 2025 | 76.13 | 76.33 | 76.07 | 76.24 | 76.24 | 0.16% | 514,720 |
| Jul 2, 2025 | 75.69 | 76.15 | 75.53 | 76.12 | 76.12 | 0.29% | 1,126,189 |
| Jul 1, 2025 | 75.82 | 76.02 | 75.71 | 75.90 | 75.90 | -0.18% | 1,456,095 |
| Jun 30, 2025 | 75.72 | 76.09 | 75.58 | 76.04 | 76.04 | 0.29% | 3,339,547 |
| Jun 27, 2025 | 75.76 | 76.08 | 75.48 | 75.82 | 75.82 | 0.70% | 1,580,462 |
| Jun 26, 2025 | 75.02 | 75.32 | 74.90 | 75.29 | 75.29 | 1.21% | 1,694,515 |
| Jun 25, 2025 | 74.43 | 74.48 | 74.22 | 74.39 | 74.39 | -0.53% | 1,162,988 |
| Jun 24, 2025 | 74.44 | 74.88 | 74.36 | 74.79 | 74.79 | 1.15% | 1,672,248 |
| Jun 23, 2025 | 73.01 | 73.94 | 72.93 | 73.94 | 73.94 | 0.65% | 6,116,501 |
| Jun 20, 2025 | 74.02 | 74.02 | 73.42 | 73.46 | 73.46 | -0.81% | 1,052,752 |
| Jun 18, 2025 | 74.16 | 74.50 | 73.92 | 74.06 | 74.06 | 0.15% | 1,461,911 |
| Jun 17, 2025 | 74.54 | 74.61 | 73.88 | 73.95 | 73.95 | -1.20% | 1,086,422 |
| Jun 16, 2025 | 75.17 | 75.47 | 74.82 | 74.85 | 74.85 | -1.24% | 855,829 |
| Jun 13, 2025 | 75.84 | 76.21 | 75.63 | 75.79 | 74.52 | -1.15% | 863,369 |
| Jun 12, 2025 | 76.53 | 76.77 | 76.47 | 76.67 | 75.38 | 0.74% | 1,206,892 |
| Jun 11, 2025 | 76.34 | 76.45 | 76.06 | 76.11 | 74.83 | -0.03% | 1,540,205 |
| Jun 10, 2025 | 76.33 | 76.37 | 75.96 | 76.13 | 74.85 | 0.09% | 1,814,441 |
| Jun 9, 2025 | 76.00 | 76.31 | 75.93 | 76.06 | 74.78 | 0.01% | 661,263 |
| Jun 6, 2025 | 76.02 | 76.17 | 75.88 | 76.05 | 74.77 | 0.28% | 616,061 |
| Jun 5, 2025 | 76.13 | 76.19 | 75.70 | 75.84 | 74.57 | -0.11% | 605,016 |
| Jun 4, 2025 | 75.73 | 76.11 | 75.69 | 75.92 | 74.65 | 0.48% | 721,850 |
| Jun 3, 2025 | 75.38 | 75.64 | 75.18 | 75.56 | 74.29 | -0.74% | 593,814 |
| Jun 2, 2025 | 75.47 | 76.13 | 75.22 | 76.12 | 74.84 | 1.20% | 1,436,146 |
| May 30, 2025 | 75.21 | 75.34 | 74.73 | 75.22 | 73.96 | 0.12% | 929,064 |
| May 29, 2025 | 75.26 | 75.27 | 74.79 | 75.13 | 73.87 | 0.36% | 1,356,950 |
| May 28, 2025 | 74.97 | 75.05 | 74.73 | 74.86 | 73.60 | -0.97% | 1,452,156 |
| May 27, 2025 | 75.59 | 75.72 | 75.45 | 75.59 | 74.32 | 1.37% | 584,499 |
| May 23, 2025 | 73.78 | 74.71 | 73.78 | 74.57 | 73.32 | 0.35% | 728,654 |
| May 22, 2025 | 74.08 | 74.54 | 73.98 | 74.31 | 73.06 | -0.09% | 1,531,323 |
| May 21, 2025 | 74.88 | 75.13 | 74.35 | 74.38 | 73.13 | -0.57% | 756,466 |
| May 20, 2025 | 74.59 | 74.85 | 74.52 | 74.81 | 73.55 | 0.51% | 705,577 |
| May 19, 2025 | 73.78 | 74.44 | 73.72 | 74.43 | 73.18 | 0.83% | 604,871 |
| May 16, 2025 | 73.60 | 73.84 | 73.42 | 73.82 | 72.58 | 0.26% | 626,143 |
| May 15, 2025 | 73.25 | 73.65 | 73.15 | 73.63 | 72.39 | 1.03% | 1,670,608 |
| May 14, 2025 | 73.39 | 73.40 | 72.79 | 72.88 | 71.66 | -0.40% | 634,900 |
| May 13, 2025 | 72.95 | 73.35 | 72.87 | 73.17 | 71.94 | 0.25% | 2,538,295 |
| May 12, 2025 | 72.88 | 73.02 | 72.47 | 72.99 | 71.76 | 0.44% | 831,541 |
| May 9, 2025 | 72.83 | 72.85 | 72.47 | 72.67 | 71.45 | 0.51% | 745,118 |
| May 8, 2025 | 72.68 | 72.68 | 72.25 | 72.30 | 71.09 | -0.29% | 525,945 |
| May 7, 2025 | 72.55 | 72.78 | 72.28 | 72.51 | 71.29 | -0.30% | 801,253 |
| May 6, 2025 | 72.66 | 72.93 | 72.63 | 72.73 | 71.51 | 0.03% | 921,258 |
| May 5, 2025 | 72.82 | 72.91 | 72.71 | 72.71 | 71.49 | 0.12% | 847,097 |