iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
79.50
+0.53 (0.67%)
At close: Sep 26, 2025, 4:00 PM EDT
79.48
-0.02 (-0.03%)
After-hours: Sep 26, 2025, 8:00 PM EDT
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 78.68 | 78.80 | 78.37 | 78.46 | 78.46 | -0.05% | 936,434 |
| Aug 18, 2025 | 78.42 | 78.51 | 78.23 | 78.50 | 78.50 | -0.04% | 745,418 |
| Aug 15, 2025 | 78.60 | 78.62 | 78.42 | 78.53 | 78.53 | 0.47% | 1,018,937 |
| Aug 14, 2025 | 77.89 | 78.16 | 77.85 | 78.16 | 78.16 | -0.12% | 838,631 |
| Aug 13, 2025 | 78.11 | 78.29 | 78.05 | 78.25 | 78.25 | 0.50% | 939,893 |
| Aug 12, 2025 | 77.27 | 77.89 | 77.19 | 77.86 | 77.86 | 1.12% | 622,069 |
| Aug 11, 2025 | 77.08 | 77.16 | 76.89 | 77.00 | 77.00 | -0.36% | 1,099,397 |
| Aug 8, 2025 | 77.17 | 77.43 | 77.09 | 77.28 | 77.28 | 0.51% | 589,017 |
| Aug 7, 2025 | 77.13 | 77.14 | 76.57 | 76.89 | 76.89 | 0.69% | 948,086 |
| Aug 6, 2025 | 76.15 | 76.45 | 76.12 | 76.36 | 76.36 | 0.77% | 979,112 |
| Aug 5, 2025 | 75.81 | 75.90 | 75.50 | 75.78 | 75.78 | 0.08% | 1,111,957 |
| Aug 4, 2025 | 75.45 | 75.72 | 75.39 | 75.72 | 75.72 | 1.39% | 875,217 |
| Aug 1, 2025 | 74.66 | 74.78 | 74.22 | 74.68 | 74.68 | -0.23% | 1,520,682 |
| Jul 31, 2025 | 75.25 | 75.32 | 74.67 | 74.85 | 74.85 | -0.89% | 1,380,154 |
| Jul 30, 2025 | 75.84 | 76.03 | 75.24 | 75.52 | 75.52 | -0.75% | 1,184,801 |
| Jul 29, 2025 | 76.15 | 76.21 | 75.92 | 76.09 | 76.09 | -0.13% | 815,001 |
| Jul 28, 2025 | 76.62 | 76.64 | 76.06 | 76.19 | 76.19 | -1.49% | 954,356 |
| Jul 25, 2025 | 76.86 | 77.36 | 76.81 | 77.34 | 77.34 | -0.14% | 837,027 |
| Jul 24, 2025 | 77.61 | 77.75 | 77.42 | 77.45 | 77.45 | -0.64% | 1,024,271 |
| Jul 23, 2025 | 77.23 | 78.00 | 77.18 | 77.95 | 77.95 | 2.12% | 1,666,750 |
| Jul 22, 2025 | 76.00 | 76.39 | 75.80 | 76.33 | 76.33 | 0.55% | 746,345 |
| Jul 21, 2025 | 75.85 | 76.26 | 75.72 | 75.91 | 75.91 | 0.60% | 601,908 |
| Jul 18, 2025 | 76.00 | 76.00 | 75.40 | 75.46 | 75.46 | -0.24% | 906,561 |