iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
64.01
-0.17 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.44 | 64.55 | 63.40 | 64.01 | 64.01 | -0.26% | 1,974,628 |
| Dec 19, 2024 | 64.56 | 64.59 | 64.04 | 64.18 | 64.18 | -0.09% | 1,481,995 |
| Dec 18, 2024 | 65.91 | 66.05 | 64.14 | 64.24 | 64.24 | -2.46% | 1,724,531 |
| Dec 17, 2024 | 65.87 | 66.10 | 65.83 | 65.86 | 65.86 | -1.83% | 2,474,750 |
| Dec 16, 2024 | 67.04 | 67.28 | 66.96 | 67.09 | 66.09 | -0.31% | 1,195,965 |
| Dec 13, 2024 | 67.57 | 67.57 | 67.12 | 67.30 | 66.30 | -0.31% | 619,045 |
| Dec 12, 2024 | 67.75 | 68.03 | 67.47 | 67.51 | 66.51 | -1.00% | 787,991 |
| Dec 11, 2024 | 68.10 | 68.24 | 67.93 | 68.19 | 67.18 | 0.62% | 1,296,392 |
| Dec 10, 2024 | 68.16 | 68.18 | 67.74 | 67.77 | 66.76 | -0.82% | 477,109 |
| Dec 9, 2024 | 68.78 | 68.87 | 68.29 | 68.33 | 67.31 | -0.12% | 660,602 |
| Dec 6, 2024 | 68.67 | 68.68 | 68.26 | 68.41 | 67.39 | -0.12% | 449,930 |
| Dec 5, 2024 | 68.45 | 68.60 | 68.34 | 68.49 | 67.47 | 0.48% | 672,393 |
| Dec 4, 2024 | 68.18 | 68.28 | 68.04 | 68.16 | 67.15 | 0.04% | 601,576 |
| Dec 3, 2024 | 68.11 | 68.28 | 67.88 | 68.13 | 67.12 | 0.55% | 587,070 |
| Dec 2, 2024 | 67.67 | 67.85 | 67.22 | 67.76 | 66.75 | 0.13% | 770,805 |
| Nov 29, 2024 | 67.07 | 67.69 | 67.07 | 67.67 | 66.66 | 1.32% | 519,201 |
| Nov 27, 2024 | 66.68 | 66.91 | 66.58 | 66.79 | 65.80 | 0.57% | 665,023 |
| Nov 26, 2024 | 66.60 | 66.60 | 66.22 | 66.41 | 65.42 | -0.52% | 921,102 |
| Nov 25, 2024 | 66.98 | 67.08 | 66.61 | 66.76 | 65.77 | 0.27% | 981,163 |
| Nov 22, 2024 | 66.24 | 66.64 | 66.20 | 66.58 | 65.59 | 0.42% | 593,919 |
| Nov 21, 2024 | 66.06 | 66.35 | 65.87 | 66.30 | 65.31 | 0.30% | 629,681 |
| Nov 20, 2024 | 66.02 | 66.10 | 65.67 | 66.10 | 65.12 | -0.30% | 1,197,131 |
| Nov 19, 2024 | 65.84 | 66.41 | 65.76 | 66.30 | 65.31 | -0.11% | 807,208 |
| Nov 18, 2024 | 65.93 | 66.46 | 65.91 | 66.37 | 65.38 | 0.59% | 504,085 |
| Nov 15, 2024 | 66.11 | 66.17 | 65.81 | 65.98 | 65.00 | -0.36% | 784,695 |
| Nov 14, 2024 | 66.54 | 66.65 | 66.15 | 66.22 | 65.24 | 0.11% | 546,846 |
| Nov 13, 2024 | 66.27 | 66.29 | 65.76 | 66.15 | 65.17 | -0.51% | 787,976 |
| Nov 12, 2024 | 66.97 | 67.02 | 66.14 | 66.49 | 65.50 | -1.55% | 747,673 |
| Nov 11, 2024 | 67.65 | 67.74 | 67.43 | 67.54 | 66.54 | 0.03% | 649,497 |
| Nov 8, 2024 | 67.75 | 67.75 | 67.19 | 67.52 | 66.52 | -1.27% | 677,486 |
| Nov 7, 2024 | 68.11 | 68.47 | 67.99 | 68.39 | 67.37 | 1.56% | 585,927 |
| Nov 6, 2024 | 67.22 | 67.40 | 66.75 | 67.34 | 66.34 | -1.25% | 541,093 |
| Nov 5, 2024 | 67.69 | 68.22 | 67.66 | 68.19 | 67.18 | 0.99% | 403,010 |
| Nov 4, 2024 | 67.78 | 67.97 | 67.42 | 67.52 | 66.52 | 0.16% | 594,697 |
| Nov 1, 2024 | 67.63 | 67.81 | 67.35 | 67.41 | 66.41 | 0.21% | 401,937 |
| Oct 31, 2024 | 67.53 | 67.53 | 66.72 | 67.27 | 66.27 | -0.74% | 921,406 |
| Oct 30, 2024 | 67.64 | 68.05 | 67.60 | 67.77 | 66.76 | -0.47% | 512,883 |
| Oct 29, 2024 | 68.15 | 68.29 | 67.98 | 68.09 | 67.08 | -0.41% | 409,143 |
| Oct 28, 2024 | 68.08 | 68.45 | 68.05 | 68.37 | 67.35 | 0.77% | 369,173 |
| Oct 25, 2024 | 68.26 | 68.35 | 67.74 | 67.85 | 66.84 | -0.35% | 434,223 |
| Oct 24, 2024 | 68.25 | 68.27 | 67.77 | 68.09 | 67.08 | 0.41% | 313,923 |
| Oct 23, 2024 | 67.86 | 68.03 | 67.49 | 67.81 | 66.80 | -0.99% | 454,792 |
| Oct 22, 2024 | 68.40 | 68.57 | 68.35 | 68.49 | 67.47 | -0.49% | 443,121 |
| Oct 21, 2024 | 69.25 | 69.33 | 68.73 | 68.83 | 67.81 | -1.09% | 469,336 |
| Oct 18, 2024 | 69.50 | 69.65 | 69.35 | 69.59 | 68.56 | 0.58% | 300,810 |
| Oct 17, 2024 | 69.39 | 69.40 | 69.13 | 69.19 | 68.16 | 0.01% | 423,090 |
| Oct 16, 2024 | 69.13 | 69.23 | 69.05 | 69.18 | 68.15 | 0.35% | 359,905 |
| Oct 15, 2024 | 69.66 | 69.70 | 68.88 | 68.94 | 67.92 | -1.40% | 546,924 |
| Oct 14, 2024 | 69.59 | 69.98 | 69.52 | 69.92 | 68.88 | 0.21% | 233,566 |
| Oct 11, 2024 | 69.38 | 69.85 | 69.33 | 69.77 | 68.73 | 0.48% | 293,380 |
| Oct 10, 2024 | 69.28 | 69.46 | 69.04 | 69.44 | 68.41 | -0.14% | 480,789 |
| Oct 9, 2024 | 69.14 | 69.57 | 69.13 | 69.54 | 68.51 | 0.12% | 642,466 |
| Oct 8, 2024 | 69.49 | 69.54 | 69.27 | 69.46 | 68.43 | -0.24% | 377,702 |
| Oct 7, 2024 | 69.81 | 69.89 | 69.37 | 69.63 | 68.60 | -0.61% | 441,355 |
| Oct 4, 2024 | 69.69 | 70.09 | 69.64 | 70.06 | 69.02 | 0.66% | 345,554 |
| Oct 3, 2024 | 69.65 | 69.76 | 69.37 | 69.60 | 68.57 | -0.87% | 502,681 |
| Oct 2, 2024 | 70.20 | 70.38 | 69.94 | 70.21 | 69.17 | -0.30% | 650,675 |
| Oct 1, 2024 | 70.88 | 70.88 | 70.02 | 70.42 | 69.37 | -0.58% | 567,616 |
| Sep 30, 2024 | 71.05 | 71.07 | 70.43 | 70.83 | 69.78 | -0.27% | 564,621 |
| Sep 27, 2024 | 71.31 | 71.53 | 70.89 | 71.02 | 69.96 | -0.57% | 745,494 |
| Sep 26, 2024 | 71.23 | 71.54 | 71.02 | 71.43 | 70.37 | 2.07% | 919,035 |
| Sep 25, 2024 | 70.49 | 70.52 | 69.96 | 69.98 | 68.94 | -0.55% | 618,417 |
| Sep 24, 2024 | 70.14 | 70.41 | 70.02 | 70.37 | 69.32 | 0.57% | 552,737 |
| Sep 23, 2024 | 69.84 | 70.05 | 69.78 | 69.97 | 68.93 | 0.45% | 322,680 |
| Sep 20, 2024 | 69.97 | 69.97 | 69.43 | 69.66 | 68.62 | -0.92% | 363,225 |
| Sep 19, 2024 | 70.21 | 70.43 | 69.79 | 70.31 | 69.27 | 1.97% | 400,884 |
| Sep 18, 2024 | 69.25 | 69.83 | 68.85 | 68.95 | 67.93 | -0.33% | 1,007,663 |
| Sep 17, 2024 | 69.48 | 69.57 | 68.98 | 69.18 | 68.15 | -0.56% | 460,643 |
| Sep 16, 2024 | 69.27 | 69.58 | 69.11 | 69.57 | 68.54 | 0.80% | 1,390,375 |
| Sep 13, 2024 | 68.94 | 69.27 | 68.89 | 69.02 | 67.99 | 0.26% | 524,599 |
| Sep 12, 2024 | 68.21 | 68.84 | 68.03 | 68.84 | 67.82 | 0.92% | 750,528 |
| Sep 11, 2024 | 67.85 | 68.25 | 67.11 | 68.21 | 67.20 | 0.59% | 1,851,658 |
| Sep 10, 2024 | 67.89 | 67.89 | 67.26 | 67.81 | 66.80 | -0.38% | 333,035 |
| Sep 9, 2024 | 67.91 | 68.32 | 67.89 | 68.07 | 67.06 | 0.99% | 553,697 |
| Sep 6, 2024 | 68.50 | 68.66 | 67.28 | 67.40 | 66.40 | -1.78% | 364,347 |
| Sep 5, 2024 | 68.72 | 68.87 | 68.38 | 68.62 | 67.60 | 0.06% | 454,719 |
| Sep 4, 2024 | 68.33 | 68.89 | 68.33 | 68.58 | 67.56 | -0.23% | 673,917 |
| Sep 3, 2024 | 69.57 | 69.61 | 68.61 | 68.74 | 67.72 | -1.81% | 402,990 |
| Aug 30, 2024 | 70.01 | 70.13 | 69.55 | 70.01 | 68.97 | 0.36% | 607,671 |
| Aug 29, 2024 | 69.89 | 70.16 | 69.70 | 69.76 | 68.72 | 0.35% | 843,098 |
| Aug 28, 2024 | 69.73 | 69.85 | 69.29 | 69.52 | 68.49 | -0.50% | 503,864 |
| Aug 27, 2024 | 69.69 | 69.96 | 69.63 | 69.87 | 68.83 | 0.43% | 379,932 |
| Aug 26, 2024 | 69.69 | 69.80 | 69.52 | 69.57 | 68.54 | -0.36% | 346,025 |
| Aug 23, 2024 | 69.10 | 69.87 | 69.02 | 69.82 | 68.78 | 1.88% | 291,799 |
| Aug 22, 2024 | 69.17 | 69.17 | 68.47 | 68.53 | 67.51 | -0.61% | 316,660 |
| Aug 21, 2024 | 68.77 | 69.06 | 68.63 | 68.95 | 67.93 | 0.85% | 389,256 |
| Aug 20, 2024 | 68.47 | 68.59 | 68.23 | 68.37 | 67.35 | -0.23% | 521,199 |
| Aug 19, 2024 | 68.10 | 68.61 | 68.10 | 68.53 | 67.51 | 1.15% | 491,803 |
| Aug 16, 2024 | 67.44 | 67.81 | 67.41 | 67.75 | 66.74 | 0.52% | 823,303 |
| Aug 15, 2024 | 67.11 | 67.53 | 67.10 | 67.40 | 66.40 | 1.20% | 559,395 |
| Aug 14, 2024 | 66.44 | 66.63 | 66.34 | 66.60 | 65.61 | 0.38% | 604,467 |
| Aug 13, 2024 | 65.67 | 66.39 | 65.67 | 66.35 | 65.36 | 1.70% | 1,147,655 |
| Aug 12, 2024 | 65.25 | 65.43 | 65.06 | 65.24 | 64.27 | -0.03% | 1,036,023 |
| Aug 9, 2024 | 64.88 | 65.28 | 64.71 | 65.26 | 64.29 | 0.40% | 399,806 |
| Aug 8, 2024 | 64.55 | 65.07 | 64.28 | 65.00 | 64.03 | 1.71% | 1,669,167 |
| Aug 7, 2024 | 64.86 | 65.01 | 63.90 | 63.91 | 62.96 | 0.35% | 833,431 |
| Aug 6, 2024 | 63.02 | 64.03 | 62.89 | 63.69 | 62.74 | 0.36% | 2,533,145 |
| Aug 5, 2024 | 62.52 | 63.82 | 62.39 | 63.46 | 62.52 | -2.17% | 1,329,695 |
| Aug 2, 2024 | 65.08 | 65.20 | 64.35 | 64.87 | 63.91 | -1.65% | 790,817 |
| Aug 1, 2024 | 66.92 | 67.09 | 65.64 | 65.96 | 64.98 | -2.61% | 710,887 |