iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
81.21
-0.55 (-0.67%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 81.79 | 81.79 | 80.84 | 81.21 | 81.21 | -0.67% | 1,333,282 |
| Oct 28, 2025 | 81.61 | 81.97 | 81.53 | 81.76 | 81.76 | -0.02% | 953,278 |
| Oct 27, 2025 | 81.72 | 81.81 | 81.56 | 81.78 | 81.78 | 0.59% | 1,014,796 |
| Oct 24, 2025 | 81.26 | 81.41 | 81.19 | 81.30 | 81.30 | 0.23% | 1,297,827 |
| Oct 23, 2025 | 80.93 | 81.23 | 80.90 | 81.11 | 81.11 | 0.48% | 715,346 |
| Oct 22, 2025 | 80.78 | 80.94 | 80.29 | 80.72 | 80.72 | -0.04% | 5,117,332 |
| Oct 21, 2025 | 81.07 | 81.09 | 80.75 | 80.75 | 80.75 | -0.88% | 1,608,872 |
| Oct 20, 2025 | 81.21 | 81.56 | 81.17 | 81.47 | 81.47 | 0.79% | 791,532 |
| Oct 17, 2025 | 80.52 | 80.89 | 80.35 | 80.83 | 80.83 | 0.05% | 942,283 |
| Oct 16, 2025 | 81.02 | 81.22 | 80.58 | 80.79 | 80.79 | 0.29% | 1,583,674 |
| Oct 15, 2025 | 80.48 | 80.81 | 80.08 | 80.56 | 80.56 | 0.52% | 955,328 |
| Oct 14, 2025 | 79.26 | 80.37 | 79.19 | 80.14 | 80.14 | 0.44% | 944,555 |
| Oct 13, 2025 | 79.48 | 79.90 | 79.43 | 79.79 | 79.79 | 0.87% | 798,401 |
| Oct 10, 2025 | 80.29 | 80.41 | 79.00 | 79.10 | 79.10 | -1.80% | 1,577,609 |
| Oct 9, 2025 | 81.31 | 81.32 | 80.36 | 80.55 | 80.55 | -0.87% | 938,340 |
| Oct 8, 2025 | 81.23 | 81.32 | 81.06 | 81.26 | 81.26 | 0.35% | 1,102,065 |
| Oct 7, 2025 | 81.43 | 81.48 | 80.95 | 80.98 | 80.98 | -0.87% | 975,405 |
| Oct 6, 2025 | 81.70 | 81.89 | 81.57 | 81.69 | 81.69 | 0.18% | 909,711 |
| Oct 3, 2025 | 81.32 | 81.67 | 81.30 | 81.54 | 81.54 | 0.92% | 975,586 |
| Oct 2, 2025 | 80.98 | 81.04 | 80.38 | 80.80 | 80.80 | 0.16% | 1,179,064 |
| Oct 1, 2025 | 80.49 | 80.81 | 80.44 | 80.67 | 80.67 | 0.62% | 3,306,847 |
| Sep 30, 2025 | 79.77 | 80.23 | 79.73 | 80.17 | 80.17 | 0.40% | 1,653,798 |
| Sep 29, 2025 | 79.80 | 79.89 | 79.66 | 79.85 | 79.85 | 0.44% | 1,481,903 |
| Sep 26, 2025 | 79.26 | 79.51 | 79.19 | 79.50 | 79.50 | 0.67% | 886,927 |
| Sep 25, 2025 | 78.97 | 79.04 | 78.64 | 78.97 | 78.97 | -0.68% | 1,295,875 |
| Sep 24, 2025 | 79.67 | 79.87 | 79.44 | 79.51 | 79.51 | -0.61% | 2,454,642 |
| Sep 23, 2025 | 80.33 | 80.50 | 79.93 | 80.00 | 80.00 | -0.17% | 1,948,839 |
| Sep 22, 2025 | 79.84 | 80.22 | 79.69 | 80.14 | 80.14 | 0.43% | 2,433,936 |
| Sep 19, 2025 | 79.84 | 79.96 | 79.67 | 79.80 | 79.80 | -0.40% | 877,131 |
| Sep 18, 2025 | 79.89 | 80.20 | 79.62 | 80.12 | 80.12 | 0.40% | 1,139,659 |
| Sep 17, 2025 | 79.98 | 80.47 | 79.46 | 79.80 | 79.80 | -0.30% | 1,324,607 |
| Sep 16, 2025 | 80.24 | 80.24 | 79.86 | 80.04 | 80.04 | -0.27% | 2,357,178 |
| Sep 15, 2025 | 80.01 | 80.29 | 79.94 | 80.26 | 80.26 | 0.73% | 770,396 |
| Sep 12, 2025 | 79.72 | 79.81 | 79.52 | 79.68 | 79.68 | -0.45% | 921,178 |
| Sep 11, 2025 | 79.45 | 80.07 | 79.45 | 80.04 | 80.04 | 1.06% | 1,343,553 |
| Sep 10, 2025 | 79.39 | 79.51 | 79.08 | 79.20 | 79.20 | 0.03% | 1,520,272 |
| Sep 9, 2025 | 79.15 | 79.32 | 78.99 | 79.18 | 79.18 | -0.30% | 765,397 |
| Sep 8, 2025 | 79.31 | 79.48 | 79.03 | 79.42 | 79.42 | 0.91% | 782,267 |
| Sep 5, 2025 | 78.98 | 79.20 | 78.45 | 78.70 | 78.70 | 0.46% | 1,145,952 |
| Sep 4, 2025 | 78.00 | 78.34 | 77.91 | 78.34 | 78.34 | 0.68% | 2,675,021 |
| Sep 3, 2025 | 77.62 | 77.87 | 77.52 | 77.81 | 77.81 | 0.15% | 2,666,988 |
| Sep 2, 2025 | 77.25 | 77.75 | 77.13 | 77.69 | 77.69 | -0.83% | 1,149,747 |
| Aug 29, 2025 | 78.32 | 78.47 | 78.19 | 78.34 | 78.34 | -0.46% | 819,222 |
| Aug 28, 2025 | 78.72 | 78.79 | 78.52 | 78.70 | 78.70 | 0.34% | 1,331,743 |
| Aug 27, 2025 | 77.98 | 78.46 | 77.90 | 78.43 | 78.43 | -0.14% | 653,002 |
| Aug 26, 2025 | 78.35 | 78.55 | 78.30 | 78.54 | 78.54 | 0.01% | 715,945 |
| Aug 25, 2025 | 79.16 | 79.27 | 78.50 | 78.53 | 78.53 | -1.21% | 684,989 |
| Aug 22, 2025 | 78.54 | 79.62 | 78.50 | 79.49 | 79.49 | 1.57% | 613,241 |
| Aug 21, 2025 | 78.26 | 78.40 | 78.09 | 78.26 | 78.26 | -0.50% | 815,225 |
| Aug 20, 2025 | 78.58 | 78.69 | 78.39 | 78.65 | 78.65 | 0.24% | 818,880 |