iShares Core MSCI Interna... (IDEV)
AMEX: IDEV
· Real-Time Price · USD
81.54
0.74 (0.92%)
At close: Oct 03, 2025, 3:59 PM
81.08
-0.56%
Pre-market: Oct 06, 2025, 08:00 AM EDT
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.32 | 81.67 | 81.30 | 81.54 | 81.54 | 0.92% | 975,600 |
| Oct 2, 2025 | 80.97 | 81.04 | 80.38 | 80.80 | 80.80 | 0.16% | 1,179,064 |
| Oct 1, 2025 | 80.49 | 80.81 | 80.44 | 80.67 | 80.67 | 0.62% | 3,306,847 |
| Sep 30, 2025 | 79.77 | 80.22 | 79.73 | 80.17 | 80.17 | 0.40% | 1,653,798 |
| Sep 29, 2025 | 79.80 | 79.89 | 79.66 | 79.85 | 79.85 | 0.44% | 1,481,903 |
| 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% | 1,295,900 |
| 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% | 1,139,700 |
| 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 | 79.93 | 80.26 | 80.26 | 0.73% | 770,400 |
| Sep 12, 2025 | 79.72 | 79.81 | 79.52 | 79.68 | 79.68 | -0.45% | 921,200 |
| Sep 11, 2025 | 79.45 | 80.07 | 79.45 | 80.04 | 80.04 | 1.06% | 1,343,600 |
| Sep 10, 2025 | 79.39 | 79.51 | 79.08 | 79.20 | 79.20 | 0.03% | 1,520,300 |
| Sep 9, 2025 | 79.15 | 79.32 | 78.99 | 79.18 | 79.18 | -0.30% | 765,400 |
| Sep 8, 2025 | 79.31 | 79.47 | 79.03 | 79.42 | 79.42 | 0.91% | 782,300 |
Page 1 of 108