iShares Core MSCI International Developed Markets ETF (IDEV)

IDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	82.60	82.66	80.17	80.57	80.57	-2.92%	2,195,179
Mar 19, 2026	81.75	83.48	81.60	82.99	82.99	-0.32%	1,966,990
Mar 18, 2026	84.24	84.42	83.17	83.26	83.26	-1.75%	1,986,263
Mar 17, 2026	84.96	85.23	84.63	84.74	84.74	0.30%	2,815,207
Mar 16, 2026	84.09	84.69	83.93	84.49	84.49	1.75%	2,651,863
Mar 13, 2026	84.19	84.56	82.90	83.04	83.04	-1.27%	1,329,320
Mar 12, 2026	84.63	84.70	83.77	84.11	84.11	-1.53%	2,745,496
Mar 11, 2026	85.17	85.76	84.85	85.42	85.42	-0.40%	1,819,117
Mar 10, 2026	85.99	86.99	85.58	85.76	85.76	0.33%	3,798,858
Mar 9, 2026	83.73	85.81	82.96	85.48	85.48	0.56%	2,396,680
Mar 6, 2026	84.24	85.35	84.02	85.00	85.00	-0.84%	2,719,513
Mar 5, 2026	86.18	86.66	84.90	85.72	85.72	-2.05%	2,004,665
Mar 4, 2026	86.95	87.59	86.64	87.51	87.51	1.20%	3,820,867
Mar 3, 2026	85.35	86.81	84.47	86.47	86.47	-2.94%	2,549,641
Mar 2, 2026	88.57	89.43	88.57	89.09	89.09	-1.69%	2,184,663
Feb 27, 2026	90.74	91.03	90.51	90.62	90.62	-0.12%	2,189,824
Feb 26, 2026	90.70	90.80	90.05	90.73	90.73	0.01%	2,184,739
Feb 25, 2026	90.37	90.83	90.24	90.72	90.72	0.92%	1,985,437
Feb 24, 2026	89.43	90.09	89.37	89.89	89.89	0.25%	5,497,959
Feb 23, 2026	90.00	90.28	89.41	89.67	89.67	-0.44%	1,345,364
Feb 20, 2026	89.20	90.15	89.20	90.07	90.07	0.75%	2,042,541
Feb 19, 2026	88.87	89.40	88.74	89.40	89.40	-0.11%	1,902,866
Feb 18, 2026	89.48	89.94	89.31	89.50	89.50	0.18%	2,533,790
Feb 17, 2026	88.71	89.45	88.28	89.34	89.34	-0.04%	3,169,791
Feb 13, 2026	89.05	89.54	88.62	89.38	89.38	0.24%	1,939,739
Feb 12, 2026	90.20	90.31	88.94	89.17	89.17	-0.97%	1,476,483
Feb 11, 2026	90.13	90.21	89.38	90.04	90.04	0.51%	1,442,446
Feb 10, 2026	89.76	89.85	89.53	89.58	89.58	0.39%	1,576,312
Feb 9, 2026	88.52	89.32	88.40	89.23	89.23	1.50%	1,892,897
Feb 6, 2026	87.12	87.93	87.10	87.91	87.91	2.22%	1,262,214
Feb 5, 2026	86.36	86.81	85.94	86.00	86.00	-1.52%	1,879,266
Feb 4, 2026	87.85	87.95	86.88	87.33	87.33	0.34%	2,686,333
Feb 3, 2026	86.78	87.21	86.33	87.03	87.03	0.18%	4,138,302
Feb 2, 2026	86.31	86.94	86.30	86.87	86.87	0.65%	1,329,965
Jan 30, 2026	87.10	87.22	86.04	86.31	86.31	-1.50%	2,655,998
Jan 29, 2026	87.84	87.96	86.56	87.62	87.62	0.57%	7,201,127
Jan 28, 2026	87.04	87.21	86.51	87.12	87.12	-0.65%	22,334,862
Jan 27, 2026	87.12	87.85	87.09	87.69	87.69	1.50%	2,004,014
Jan 26, 2026	86.58	86.76	86.37	86.39	86.39	0.42%	1,673,879
Jan 23, 2026	85.37	86.06	85.22	86.03	86.03	0.60%	2,466,119
Jan 22, 2026	85.48	85.72	85.30	85.52	85.52	0.47%	1,623,703
Jan 21, 2026	84.65	85.34	84.24	85.12	85.12	0.94%	1,708,552
Jan 20, 2026	84.41	84.89	84.20	84.33	84.33	-1.33%	1,643,346
Jan 16, 2026	85.46	85.48	85.06	85.47	85.47	0.26%	1,340,298
Jan 15, 2026	85.48	85.53	85.20	85.25	85.25	-0.01%	6,458,379
Jan 14, 2026	85.15	85.28	84.95	85.26	85.26	0.42%	5,781,520
Jan 13, 2026	85.29	85.29	84.77	84.90	84.90	-0.60%	8,191,719
Jan 12, 2026	85.16	85.44	85.12	85.41	85.41	0.66%	1,463,976
Jan 9, 2026	84.48	84.93	84.48	84.85	84.85	0.83%	1,441,957
Jan 8, 2026	83.81	84.18	83.73	84.15	84.15	0.12%	1,167,342

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.