iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
67.85
-0.24 (-0.35%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 68.25 | 68.27 | 67.77 | 68.09 | 68.09 | 0.41% | 313,923 |
| Oct 23, 2024 | 67.86 | 68.03 | 67.49 | 67.81 | 67.81 | -0.99% | 454,792 |
| Oct 22, 2024 | 68.40 | 68.57 | 68.35 | 68.49 | 68.49 | -0.49% | 443,121 |
| Oct 21, 2024 | 69.25 | 69.33 | 68.73 | 68.83 | 68.83 | -1.09% | 469,336 |
| Oct 18, 2024 | 69.50 | 69.65 | 69.35 | 69.59 | 69.59 | 0.58% | 300,810 |
| Oct 17, 2024 | 69.39 | 69.40 | 69.13 | 69.19 | 69.19 | 0.01% | 423,090 |
| Oct 16, 2024 | 69.13 | 69.23 | 69.05 | 69.18 | 69.18 | 0.35% | 359,905 |
| Oct 15, 2024 | 69.66 | 69.70 | 68.88 | 68.94 | 68.94 | -1.40% | 546,924 |
| Oct 14, 2024 | 69.59 | 69.98 | 69.52 | 69.92 | 69.92 | 0.21% | 233,566 |
| Oct 11, 2024 | 69.38 | 69.85 | 69.33 | 69.77 | 69.77 | 0.48% | 293,380 |
| Oct 10, 2024 | 69.28 | 69.46 | 69.04 | 69.44 | 69.44 | -0.14% | 480,789 |
| Oct 9, 2024 | 69.14 | 69.57 | 69.13 | 69.54 | 69.54 | 0.12% | 642,466 |
| Oct 8, 2024 | 69.49 | 69.54 | 69.27 | 69.46 | 69.46 | -0.24% | 377,702 |
| Oct 7, 2024 | 69.81 | 69.89 | 69.37 | 69.63 | 69.63 | -0.61% | 441,355 |
| Oct 4, 2024 | 69.69 | 70.09 | 69.64 | 70.06 | 70.06 | 0.66% | 345,554 |
| Oct 3, 2024 | 69.65 | 69.76 | 69.37 | 69.60 | 69.60 | -0.87% | 502,681 |
| Oct 2, 2024 | 70.20 | 70.38 | 69.94 | 70.21 | 70.21 | -0.30% | 650,675 |
| Oct 1, 2024 | 70.88 | 70.88 | 70.02 | 70.42 | 70.42 | -0.58% | 567,616 |
| Sep 30, 2024 | 71.05 | 71.07 | 70.43 | 70.83 | 70.83 | -0.27% | 564,621 |
| Sep 27, 2024 | 71.31 | 71.53 | 70.89 | 71.02 | 71.02 | -0.57% | 745,494 |
| Sep 26, 2024 | 71.23 | 71.54 | 71.02 | 71.43 | 71.43 | 2.07% | 919,035 |
| Sep 25, 2024 | 70.49 | 70.52 | 69.96 | 69.98 | 69.98 | -0.55% | 618,417 |
| Sep 24, 2024 | 70.14 | 70.41 | 70.02 | 70.37 | 70.37 | 0.57% | 552,737 |
| Sep 23, 2024 | 69.84 | 70.05 | 69.78 | 69.97 | 69.97 | 0.45% | 322,680 |
| Sep 20, 2024 | 69.97 | 69.97 | 69.43 | 69.66 | 69.66 | -0.92% | 363,225 |
| Sep 19, 2024 | 70.21 | 70.43 | 69.79 | 70.31 | 70.31 | 1.97% | 400,884 |
| Sep 18, 2024 | 69.25 | 69.83 | 68.85 | 68.95 | 68.95 | -0.33% | 1,007,663 |
| Sep 17, 2024 | 69.48 | 69.57 | 68.98 | 69.18 | 69.18 | -0.56% | 460,643 |
| Sep 16, 2024 | 69.27 | 69.58 | 69.11 | 69.57 | 69.57 | 0.80% | 1,390,375 |
| Sep 13, 2024 | 68.94 | 69.27 | 68.89 | 69.02 | 69.02 | 0.26% | 524,599 |
| Sep 12, 2024 | 68.21 | 68.84 | 68.03 | 68.84 | 68.84 | 0.92% | 750,528 |
| Sep 11, 2024 | 67.85 | 68.25 | 67.11 | 68.21 | 68.21 | 0.59% | 1,851,658 |
| Sep 10, 2024 | 67.89 | 67.89 | 67.26 | 67.81 | 67.81 | -0.38% | 333,035 |
| Sep 9, 2024 | 67.91 | 68.32 | 67.89 | 68.07 | 68.07 | 0.99% | 553,697 |
| Sep 6, 2024 | 68.50 | 68.66 | 67.28 | 67.40 | 67.40 | -1.78% | 364,347 |
| Sep 5, 2024 | 68.72 | 68.87 | 68.38 | 68.62 | 68.62 | 0.06% | 454,719 |
| Sep 4, 2024 | 68.33 | 68.89 | 68.33 | 68.58 | 68.58 | -0.23% | 673,917 |
| Sep 3, 2024 | 69.57 | 69.61 | 68.61 | 68.74 | 68.74 | -1.81% | 402,990 |
| Aug 30, 2024 | 70.01 | 70.13 | 69.55 | 70.01 | 70.01 | 0.36% | 607,671 |
| Aug 29, 2024 | 69.89 | 70.16 | 69.70 | 69.76 | 69.76 | 0.35% | 843,098 |
| Aug 28, 2024 | 69.73 | 69.85 | 69.29 | 69.52 | 69.52 | -0.50% | 503,864 |
| Aug 27, 2024 | 69.69 | 69.96 | 69.63 | 69.87 | 69.87 | 0.43% | 379,932 |
| Aug 26, 2024 | 69.69 | 69.80 | 69.52 | 69.57 | 69.57 | -0.36% | 346,025 |
| Aug 23, 2024 | 69.10 | 69.87 | 69.02 | 69.82 | 69.82 | 1.88% | 291,799 |
| Aug 22, 2024 | 69.17 | 69.17 | 68.47 | 68.53 | 68.53 | -0.61% | 316,660 |
| Aug 21, 2024 | 68.77 | 69.06 | 68.63 | 68.95 | 68.95 | 0.85% | 389,256 |
| Aug 20, 2024 | 68.47 | 68.59 | 68.23 | 68.37 | 68.37 | -0.23% | 521,199 |
| Aug 19, 2024 | 68.10 | 68.61 | 68.10 | 68.53 | 68.53 | 1.15% | 491,803 |
| Aug 16, 2024 | 67.44 | 67.81 | 67.41 | 67.75 | 67.75 | 0.52% | 823,303 |
| Aug 15, 2024 | 67.11 | 67.53 | 67.10 | 67.40 | 67.40 | 1.20% | 559,395 |
| Aug 14, 2024 | 66.44 | 66.63 | 66.34 | 66.60 | 66.60 | 0.38% | 604,467 |
| Aug 13, 2024 | 65.67 | 66.39 | 65.67 | 66.35 | 66.35 | 1.70% | 1,147,655 |
| Aug 12, 2024 | 65.25 | 65.43 | 65.06 | 65.24 | 65.24 | -0.03% | 1,036,023 |
| Aug 9, 2024 | 64.88 | 65.28 | 64.71 | 65.26 | 65.26 | 0.40% | 399,806 |
| Aug 8, 2024 | 64.55 | 65.07 | 64.28 | 65.00 | 65.00 | 1.71% | 1,669,167 |
| Aug 7, 2024 | 64.86 | 65.01 | 63.90 | 63.91 | 63.91 | 0.35% | 833,431 |
| Aug 6, 2024 | 63.02 | 64.03 | 62.89 | 63.69 | 63.69 | 0.36% | 2,533,145 |
| Aug 5, 2024 | 62.52 | 63.82 | 62.39 | 63.46 | 63.46 | -2.17% | 1,329,695 |
| Aug 2, 2024 | 65.08 | 65.20 | 64.35 | 64.87 | 64.87 | -1.65% | 790,817 |
| Aug 1, 2024 | 66.92 | 67.09 | 65.64 | 65.96 | 65.96 | -2.61% | 710,887 |
| Jul 31, 2024 | 67.72 | 68.04 | 67.52 | 67.73 | 67.73 | 1.44% | 464,299 |
| Jul 30, 2024 | 66.82 | 66.92 | 66.53 | 66.77 | 66.77 | 0.27% | 629,711 |
| Jul 29, 2024 | 66.73 | 66.74 | 66.38 | 66.59 | 66.59 | -0.43% | 308,201 |
| Jul 26, 2024 | 66.56 | 66.96 | 66.51 | 66.88 | 66.88 | 1.27% | 477,191 |
| Jul 25, 2024 | 65.88 | 66.60 | 65.68 | 66.04 | 66.04 | -0.56% | 553,341 |
| Jul 24, 2024 | 67.03 | 67.15 | 66.39 | 66.41 | 66.41 | -1.20% | 509,209 |
| Jul 23, 2024 | 67.30 | 67.36 | 67.17 | 67.22 | 67.22 | -0.58% | 971,141 |
| Jul 22, 2024 | 67.49 | 67.63 | 67.28 | 67.61 | 67.61 | 1.00% | 418,647 |
| Jul 19, 2024 | 67.06 | 67.17 | 66.87 | 66.94 | 66.94 | -0.53% | 350,629 |
| Jul 18, 2024 | 68.11 | 68.16 | 67.18 | 67.30 | 67.30 | -0.99% | 548,519 |
| Jul 17, 2024 | 68.00 | 68.25 | 67.87 | 67.97 | 67.97 | -0.50% | 732,189 |
| Jul 16, 2024 | 67.79 | 68.33 | 67.71 | 68.31 | 68.31 | 0.56% | 897,112 |
| Jul 15, 2024 | 68.33 | 68.33 | 67.89 | 67.93 | 67.93 | -0.75% | 407,677 |
| Jul 12, 2024 | 68.33 | 68.69 | 68.26 | 68.44 | 68.44 | 1.03% | 719,805 |
| Jul 11, 2024 | 67.90 | 68.06 | 67.71 | 67.74 | 67.74 | 0.37% | 567,371 |
| Jul 10, 2024 | 67.09 | 67.51 | 67.03 | 67.49 | 67.49 | 1.43% | 414,283 |
| Jul 9, 2024 | 66.65 | 66.71 | 66.38 | 66.54 | 66.54 | -0.37% | 759,349 |
| Jul 8, 2024 | 67.11 | 67.16 | 66.73 | 66.79 | 66.79 | -0.45% | 502,439 |
| Jul 5, 2024 | 67.23 | 67.23 | 66.66 | 67.09 | 67.09 | 0.57% | 494,833 |
| Jul 3, 2024 | 66.45 | 66.76 | 66.45 | 66.71 | 66.71 | 1.21% | 254,836 |
| Jul 2, 2024 | 65.57 | 65.95 | 65.51 | 65.91 | 65.91 | 0.26% | 630,722 |
| Jul 1, 2024 | 66.01 | 66.18 | 65.58 | 65.74 | 65.74 | 0.15% | 428,407 |
| Jun 28, 2024 | 65.62 | 65.89 | 65.39 | 65.64 | 65.64 | - | 1,904,335 |
| Jun 27, 2024 | 65.66 | 65.83 | 65.50 | 65.64 | 65.64 | 0.14% | 1,866,181 |
| Jun 26, 2024 | 65.41 | 65.66 | 65.34 | 65.55 | 65.55 | -0.70% | 1,042,647 |
| Jun 25, 2024 | 65.85 | 66.10 | 65.76 | 66.01 | 66.01 | 0.14% | 855,709 |
| Jun 24, 2024 | 65.90 | 66.17 | 65.83 | 65.92 | 65.92 | 0.92% | 441,549 |
| Jun 21, 2024 | 65.27 | 65.40 | 65.13 | 65.32 | 65.32 | -0.68% | 870,961 |
| Jun 20, 2024 | 65.63 | 65.87 | 65.54 | 65.77 | 65.77 | 0.05% | 534,396 |
| Jun 18, 2024 | 65.48 | 65.77 | 65.46 | 65.74 | 65.74 | 0.40% | 452,395 |
| Jun 17, 2024 | 65.06 | 65.49 | 64.85 | 65.48 | 65.48 | 0.31% | 601,598 |
| Jun 14, 2024 | 65.09 | 65.28 | 64.81 | 65.28 | 65.28 | -0.88% | 1,429,889 |
| Jun 13, 2024 | 66.32 | 66.32 | 65.60 | 65.86 | 65.86 | -1.39% | 586,868 |
| Jun 12, 2024 | 67.21 | 67.31 | 66.71 | 66.79 | 66.79 | 1.14% | 695,209 |
| Jun 11, 2024 | 66.10 | 66.23 | 65.78 | 66.04 | 66.04 | -2.84% | 741,659 |
| Jun 10, 2024 | 67.56 | 68.04 | 67.47 | 67.97 | 66.82 | 0.07% | 258,680 |
| Jun 7, 2024 | 68.16 | 68.33 | 67.89 | 67.92 | 66.77 | -1.19% | 524,462 |
| Jun 6, 2024 | 68.51 | 68.75 | 68.49 | 68.74 | 67.58 | 0.29% | 891,231 |
| Jun 5, 2024 | 68.43 | 68.54 | 68.05 | 68.54 | 67.38 | 0.59% | 507,883 |
| Jun 4, 2024 | 68.13 | 68.22 | 67.85 | 68.14 | 66.99 | -0.29% | 1,066,271 |