iShares Core MSCI Interna... (IDEV)
AMEX: IDEV
· Real-Time Price · USD
80.03
0.83 (1.05%)
At close: Sep 11, 2025, 3:59 PM
78.47
-1.94%
After-hours: Sep 11, 2025, 07:05 PM EDT
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 765,400 |
| Sep 8, 2025 | 79.31 | 79.47 | 79.03 | 79.42 | 79.42 | 0.91% | 782,300 |
| Sep 5, 2025 | 78.98 | 79.19 | 78.45 | 78.70 | 78.70 | 0.46% | 1,146,000 |
| 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% | 2,667,000 |
| 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% | 685,000 |
| Aug 22, 2025 | 78.54 | 79.61 | 78.50 | 79.49 | 79.49 | 1.57% | 613,241 |
| Aug 21, 2025 | 78.26 | 78.40 | 78.08 | 78.26 | 78.26 | -0.50% | 815,225 |
| Aug 20, 2025 | 78.58 | 78.69 | 78.39 | 78.65 | 78.65 | 0.24% | 818,900 |
| Aug 19, 2025 | 78.68 | 78.80 | 78.36 | 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% | 939,900 |