iShares International Dev... (ISVL)
CBOE: ISVL
· Real-Time Price · USD
45.12
0.18 (0.41%)
At close: Sep 29, 2025, 3:59 PM
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.12 | 45.27 | 45.01 | 45.15 | n/a | 0.47% | 11,234 |
| Sep 26, 2025 | 44.74 | 44.94 | 44.60 | 44.94 | 44.94 | 1.17% | 20,300 |
| Sep 25, 2025 | 44.30 | 44.42 | 44.27 | 44.42 | 44.42 | -0.67% | 17,900 |
| Sep 24, 2025 | 45.00 | 45.01 | 44.66 | 44.72 | 44.72 | -1.02% | 46,806 |
| Sep 23, 2025 | 45.53 | 45.72 | 45.15 | 45.18 | 45.18 | -0.13% | 32,600 |
| Sep 22, 2025 | 47.18 | 47.18 | 44.90 | 45.24 | 45.24 | 0.65% | 125,900 |
| Sep 19, 2025 | 44.87 | 45.00 | 44.82 | 44.95 | 44.95 | -0.16% | 3,900 |
| Sep 18, 2025 | 44.81 | 45.05 | 44.66 | 45.02 | 45.02 | 0.16% | 4,600 |
| Sep 17, 2025 | 45.13 | 45.28 | 44.95 | 44.95 | 44.95 | -0.71% | 3,151 |
| Sep 16, 2025 | 45.31 | 45.36 | 45.13 | 45.27 | 45.27 | 0.04% | 13,207 |
| Sep 15, 2025 | 45.17 | 45.37 | 45.11 | 45.25 | 45.25 | 0.60% | 2,500 |
| Sep 12, 2025 | 44.96 | 45.12 | 44.87 | 44.98 | 44.98 | -0.40% | 41,106 |
| Sep 11, 2025 | 44.67 | 45.16 | 44.67 | 45.16 | 45.16 | 1.19% | 5,800 |
| Sep 10, 2025 | 44.77 | 44.87 | 44.62 | 44.63 | 44.63 | -0.07% | 8,234 |
| Sep 9, 2025 | 44.78 | 44.93 | 44.62 | 44.66 | 44.66 | -0.40% | 12,433 |
| Sep 8, 2025 | 44.86 | 44.86 | 44.57 | 44.84 | 44.84 | 1.01% | 7,300 |
| Sep 5, 2025 | 44.59 | 48.19 | 44.31 | 44.39 | 44.39 | 0.59% | 30,600 |
| Sep 4, 2025 | 44.02 | 44.13 | 43.82 | 44.13 | 44.13 | 0.64% | 8,900 |
| Sep 3, 2025 | 43.68 | 43.87 | 43.65 | 43.85 | 43.85 | 0.18% | 8,800 |
| Sep 2, 2025 | 44.37 | 44.37 | 43.32 | 43.77 | 43.77 | -1.15% | 8,300 |