iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEARCA: IDEV · Real-Time Price · USD
87.10
-0.38 (-0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.12 | 87.36 | 86.81 | 87.10 | 87.10 | -0.43% | 843,004 |
| Apr 27, 2026 | 87.85 | 88.01 | 87.43 | 87.48 | 87.48 | -0.32% | 1,323,049 |
| Apr 24, 2026 | 87.49 | 87.86 | 87.24 | 87.76 | 87.76 | 0.45% | 856,200 |
| Apr 23, 2026 | 87.75 | 88.09 | 86.43 | 87.37 | 87.37 | -0.75% | 1,389,495 |
| Apr 22, 2026 | 88.24 | 88.34 | 87.74 | 88.03 | 88.03 | 0.40% | 1,328,901 |
| Apr 21, 2026 | 89.04 | 89.13 | 87.57 | 87.68 | 87.68 | -2.15% | 1,513,996 |
| Apr 20, 2026 | 89.42 | 89.61 | 88.96 | 89.61 | 89.61 | -0.33% | 954,471 |
| Apr 17, 2026 | 90.10 | 90.56 | 89.81 | 89.91 | 89.91 | 1.30% | 1,140,219 |
| Apr 16, 2026 | 89.22 | 89.28 | 88.50 | 88.76 | 88.76 | -0.25% | 1,062,766 |
| Apr 15, 2026 | 88.96 | 89.06 | 88.70 | 88.98 | 88.98 | -0.21% | 1,484,788 |
| Apr 14, 2026 | 88.86 | 89.29 | 88.73 | 89.17 | 89.17 | 0.87% | 1,166,623 |
| Apr 13, 2026 | 87.12 | 88.46 | 87.05 | 88.40 | 88.40 | 0.64% | 1,786,708 |
| Apr 10, 2026 | 88.12 | 88.27 | 87.54 | 87.84 | 87.84 | 0.25% | 820,935 |
| Apr 9, 2026 | 86.97 | 88.03 | 86.85 | 87.62 | 87.62 | -0.30% | 1,164,301 |
| Apr 8, 2026 | 88.21 | 88.29 | 87.29 | 87.88 | 87.88 | 3.67% | 2,504,016 |
| Apr 7, 2026 | 84.20 | 84.93 | 83.47 | 84.77 | 84.77 | -0.08% | 1,871,664 |
| Apr 6, 2026 | 84.42 | 85.01 | 84.41 | 84.84 | 84.84 | 0.57% | 1,382,682 |
| Apr 2, 2026 | 83.02 | 84.72 | 82.98 | 84.36 | 84.36 | -0.55% | 1,518,561 |
| Apr 1, 2026 | 84.77 | 85.40 | 84.49 | 84.83 | 84.83 | 1.51% | 1,699,520 |
| Mar 31, 2026 | 82.23 | 83.60 | 81.87 | 83.57 | 83.57 | 3.16% | 2,444,289 |
| Mar 30, 2026 | 81.62 | 81.81 | 80.66 | 81.01 | 81.01 | 0.19% | 1,554,251 |
| Mar 27, 2026 | 81.23 | 81.71 | 80.61 | 80.86 | 80.86 | -0.88% | 1,248,813 |
| Mar 26, 2026 | 82.26 | 82.92 | 81.52 | 81.58 | 81.58 | -1.98% | 1,451,448 |
| Mar 25, 2026 | 83.43 | 83.62 | 82.74 | 83.23 | 83.23 | 1.49% | 1,500,610 |
| Mar 24, 2026 | 81.47 | 82.54 | 81.32 | 82.01 | 82.01 | -0.61% | 4,990,835 |
| Mar 23, 2026 | 82.19 | 83.49 | 81.77 | 82.51 | 82.51 | 2.41% | 2,545,599 |
| 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 |
| 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 |