iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
84.85
-0.87 (-1.01%)
Mar 6, 2026, 3:37 PM EST - Market open
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.24 | 85.33 | 84.02 | 85.18 | - | -0.63% | 1,584,278 |
| 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 |
| Jan 7, 2026 | 84.30 | 84.31 | 83.97 | 84.05 | 84.05 | -0.38% | 1,594,015 |
| Jan 6, 2026 | 84.35 | 84.51 | 84.23 | 84.37 | 84.37 | 0.14% | 1,636,151 |
| Jan 5, 2026 | 83.52 | 84.29 | 83.48 | 84.25 | 84.25 | 1.15% | 1,507,484 |
| Jan 2, 2026 | 83.26 | 83.35 | 82.85 | 83.29 | 83.29 | 0.98% | 1,346,785 |
| Dec 31, 2025 | 82.82 | 82.82 | 82.45 | 82.48 | 82.48 | -0.51% | 1,187,648 |
| Dec 30, 2025 | 83.06 | 83.22 | 82.89 | 82.90 | 82.90 | 0.12% | 1,189,407 |
| Dec 29, 2025 | 82.78 | 82.96 | 82.63 | 82.80 | 82.80 | -0.34% | 1,039,971 |
| Dec 26, 2025 | 82.98 | 83.09 | 82.87 | 83.08 | 83.08 | 0.21% | 758,156 |
| Dec 24, 2025 | 82.86 | 82.98 | 82.80 | 82.91 | 82.91 | 0.10% | 633,357 |
| Dec 23, 2025 | 82.80 | 82.93 | 82.72 | 82.83 | 82.83 | 0.61% | 1,288,255 |
| Dec 22, 2025 | 82.16 | 82.39 | 82.07 | 82.33 | 82.33 | 0.43% | 1,093,454 |
| Dec 19, 2025 | 81.82 | 82.27 | 81.80 | 81.98 | 81.98 | 0.63% | 1,971,700 |
| Dec 18, 2025 | 81.52 | 81.89 | 81.27 | 81.47 | 81.47 | 0.74% | 1,788,696 |
| Dec 17, 2025 | 81.34 | 81.50 | 80.87 | 80.87 | 80.87 | -0.72% | 1,672,108 |
| Dec 16, 2025 | 81.69 | 81.81 | 81.24 | 81.46 | 81.46 | -2.31% | 3,130,678 |
| Dec 15, 2025 | 83.57 | 83.68 | 83.17 | 83.39 | 81.86 | 0.54% | 1,435,299 |
| Dec 12, 2025 | 83.48 | 83.57 | 82.61 | 82.94 | 81.42 | -0.54% | 1,268,878 |
| Dec 11, 2025 | 83.09 | 83.55 | 83.05 | 83.39 | 81.86 | 0.60% | 1,554,578 |
| Dec 10, 2025 | 82.10 | 83.03 | 82.07 | 82.89 | 81.37 | 1.12% | 1,540,430 |
| Dec 9, 2025 | 82.16 | 82.36 | 81.96 | 81.97 | 80.47 | -0.16% | 2,841,181 |
| Dec 8, 2025 | 82.44 | 82.44 | 81.96 | 82.10 | 80.59 | -0.26% | 1,114,005 |
| Dec 5, 2025 | 82.52 | 82.68 | 82.19 | 82.31 | 80.80 | - | 852,627 |
| Dec 4, 2025 | 82.41 | 82.51 | 82.14 | 82.31 | 80.80 | 0.34% | 1,223,312 |
| Dec 3, 2025 | 81.59 | 82.04 | 81.59 | 82.03 | 80.53 | 0.60% | 3,357,707 |
| Dec 2, 2025 | 81.59 | 81.62 | 81.25 | 81.54 | 80.04 | 0.23% | 1,204,218 |
| Dec 1, 2025 | 81.51 | 81.73 | 81.30 | 81.35 | 79.86 | -0.51% | 1,337,992 |
| Nov 28, 2025 | 81.40 | 81.78 | 81.37 | 81.77 | 80.27 | 0.53% | 357,590 |
| Nov 26, 2025 | 80.81 | 81.49 | 80.80 | 81.34 | 79.85 | 1.07% | 754,653 |
| Nov 25, 2025 | 79.83 | 80.49 | 79.61 | 80.48 | 79.00 | 1.22% | 831,448 |
| Nov 24, 2025 | 79.20 | 79.63 | 79.06 | 79.51 | 78.05 | 0.25% | 1,246,255 |
| Nov 21, 2025 | 78.80 | 79.49 | 78.50 | 79.31 | 77.86 | 1.52% | 1,287,348 |
| Nov 20, 2025 | 79.76 | 79.87 | 78.10 | 78.12 | 76.69 | -1.40% | 1,476,968 |
| Nov 19, 2025 | 79.30 | 79.69 | 78.88 | 79.23 | 77.78 | -0.28% | 1,007,155 |
| Nov 18, 2025 | 79.32 | 79.72 | 78.93 | 79.45 | 77.99 | -1.05% | 1,484,476 |
| Nov 17, 2025 | 80.74 | 81.02 | 79.98 | 80.29 | 78.82 | -1.22% | 1,103,049 |
| Nov 14, 2025 | 80.82 | 81.49 | 80.79 | 81.28 | 79.79 | -0.15% | 1,415,313 |
| Nov 13, 2025 | 82.22 | 82.32 | 81.33 | 81.40 | 79.91 | -1.20% | 1,120,496 |
| Nov 12, 2025 | 82.07 | 82.49 | 82.07 | 82.39 | 80.88 | 0.71% | 881,912 |
| Nov 11, 2025 | 81.53 | 81.96 | 81.53 | 81.81 | 80.31 | 0.58% | 3,653,560 |
| Nov 10, 2025 | 80.95 | 81.38 | 80.75 | 81.34 | 79.85 | 1.14% | 965,180 |
| Nov 7, 2025 | 79.78 | 80.42 | 79.57 | 80.42 | 78.95 | 0.41% | 1,076,471 |
| Nov 6, 2025 | 80.35 | 80.47 | 79.87 | 80.09 | 78.62 | -0.30% | 1,525,701 |
| Nov 5, 2025 | 79.92 | 80.46 | 79.91 | 80.33 | 78.86 | 0.61% | 1,151,345 |
| Nov 4, 2025 | 79.86 | 80.26 | 79.78 | 79.84 | 78.38 | -1.13% | 1,075,997 |
| Nov 3, 2025 | 80.78 | 80.80 | 80.45 | 80.75 | 79.27 | 0.02% | 1,236,741 |
| Oct 31, 2025 | 80.79 | 80.85 | 80.42 | 80.73 | 79.25 | -0.23% | 2,876,067 |
| Oct 30, 2025 | 80.80 | 81.23 | 80.74 | 80.92 | 79.44 | -0.36% | 2,902,781 |
| Oct 29, 2025 | 81.79 | 81.79 | 80.84 | 81.21 | 79.72 | -0.67% | 1,333,282 |
| Oct 28, 2025 | 81.61 | 81.97 | 81.53 | 81.76 | 80.26 | -0.02% | 953,278 |
| Oct 27, 2025 | 81.72 | 81.81 | 81.56 | 81.78 | 80.28 | 0.59% | 1,014,796 |
| Oct 24, 2025 | 81.26 | 81.41 | 81.19 | 81.30 | 79.81 | 0.23% | 1,297,827 |
| Oct 23, 2025 | 80.93 | 81.23 | 80.90 | 81.11 | 79.62 | 0.48% | 715,346 |
| Oct 22, 2025 | 80.78 | 80.94 | 80.29 | 80.72 | 79.24 | -0.04% | 5,117,332 |
| Oct 21, 2025 | 81.07 | 81.09 | 80.75 | 80.75 | 79.27 | -0.88% | 1,608,872 |
| Oct 20, 2025 | 81.21 | 81.56 | 81.17 | 81.47 | 79.98 | 0.79% | 791,532 |
| Oct 17, 2025 | 80.52 | 80.89 | 80.35 | 80.83 | 79.35 | 0.05% | 942,283 |
| Oct 16, 2025 | 81.02 | 81.22 | 80.58 | 80.79 | 79.31 | 0.29% | 1,583,674 |
| Oct 15, 2025 | 80.48 | 80.81 | 80.08 | 80.56 | 79.08 | 0.52% | 955,328 |
| Oct 14, 2025 | 79.26 | 80.37 | 79.19 | 80.14 | 78.67 | 0.44% | 944,555 |
| Oct 13, 2025 | 79.48 | 79.90 | 79.43 | 79.79 | 78.33 | 0.87% | 798,401 |