iShares Core MSCI International Developed Markets ETF (IDEV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 67.04 | 67.07 | 66.94 | 67.01 | 67.01 | 75,501 |
| May 06, 2024 | 66.67 | 66.87 | 66.63 | 66.83 | 66.83 | 396,400 |
| May 03, 2024 | 66.39 | 66.45 | 65.95 | 66.31 | 66.31 | 512,200 |
| May 02, 2024 | 65.52 | 65.82 | 65.14 | 65.69 | 65.69 | 478,600 |
| May 01, 2024 | 64.86 | 65.58 | 64.64 | 64.81 | 64.81 | 643,400 |
| Apr 30, 2024 | 65.57 | 65.73 | 64.89 | 64.92 | 64.92 | 2,292,000 |
| Apr 29, 2024 | 65.78 | 65.97 | 65.65 | 65.87 | 65.87 | 453,800 |
| Apr 26, 2024 | 65.30 | 65.61 | 65.29 | 65.54 | 65.54 | 507,900 |
| Apr 25, 2024 | 64.32 | 65.13 | 64.26 | 65.05 | 65.05 | 682,800 |
| Apr 24, 2024 | 65.53 | 65.53 | 65.05 | 65.30 | 65.30 | 533,500 |
| Apr 23, 2024 | 65.01 | 65.58 | 64.80 | 65.50 | 65.50 | 475,100 |
| Apr 22, 2024 | 64.50 | 65.04 | 64.39 | 64.82 | 64.82 | 535,200 |
| Apr 19, 2024 | 64.14 | 64.36 | 63.93 | 64.13 | 64.13 | 1,062,700 |
| Apr 18, 2024 | 64.24 | 64.51 | 63.98 | 64.09 | 64.09 | 572,800 |
| Apr 17, 2024 | 64.49 | 64.55 | 63.91 | 64.23 | 64.23 | 828,200 |
| Apr 16, 2024 | 64.28 | 64.46 | 63.95 | 64.14 | 64.14 | 674,400 |
| Apr 15, 2024 | 65.80 | 65.82 | 64.68 | 64.80 | 64.80 | 603,000 |
| Apr 12, 2024 | 65.58 | 65.78 | 64.93 | 65.02 | 65.02 | 590,000 |
| Apr 11, 2024 | 66.21 | 66.21 | 65.42 | 66.12 | 66.12 | 521,300 |
| Apr 10, 2024 | 65.95 | 66.26 | 65.72 | 65.97 | 65.97 | 880,000 |
| Apr 09, 2024 | 67.13 | 67.21 | 66.56 | 66.88 | 66.88 | 602,700 |
| Apr 08, 2024 | 66.93 | 66.97 | 66.72 | 66.83 | 66.83 | 639,400 |
| Apr 05, 2024 | 66.22 | 66.65 | 66.07 | 66.52 | 66.52 | 1,277,700 |
| Apr 04, 2024 | 67.24 | 67.32 | 66.21 | 66.27 | 66.27 | 543,400 |
| Apr 03, 2024 | 66.29 | 66.90 | 66.29 | 66.79 | 66.79 | 677,100 |
| Apr 02, 2024 | 66.37 | 66.42 | 66.21 | 66.39 | 66.39 | 1,077,500 |
| Apr 01, 2024 | 67.09 | 67.15 | 66.72 | 66.85 | 66.85 | 912,100 |
| Mar 28, 2024 | 67.05 | 67.21 | 67.05 | 67.13 | 67.13 | 829,300 |
| Mar 27, 2024 | 66.97 | 67.27 | 66.90 | 67.27 | 67.27 | 630,800 |
| Mar 26, 2024 | 67.07 | 67.07 | 66.82 | 66.82 | 66.82 | 547,700 |
| Mar 25, 2024 | 66.68 | 66.97 | 66.68 | 66.74 | 66.74 | 932,600 |
| Mar 22, 2024 | 67.04 | 67.05 | 66.79 | 66.85 | 66.85 | 469,000 |
| Mar 21, 2024 | 67.18 | 67.27 | 67.04 | 67.04 | 67.04 | 647,300 |
| Mar 20, 2024 | 66.34 | 67.14 | 66.26 | 67.09 | 67.09 | 1,296,800 |
| Mar 19, 2024 | 66.22 | 66.53 | 66.11 | 66.38 | 66.38 | 1,173,900 |
| Mar 18, 2024 | 66.47 | 66.52 | 66.20 | 66.25 | 66.25 | 661,800 |
| Mar 15, 2024 | 66.30 | 66.44 | 66.07 | 66.26 | 66.26 | 584,000 |
| Mar 14, 2024 | 66.75 | 66.75 | 65.98 | 66.24 | 66.24 | 1,359,500 |
| Mar 13, 2024 | 66.63 | 66.87 | 66.62 | 66.73 | 66.73 | 579,900 |
| Mar 12, 2024 | 66.35 | 66.69 | 66.06 | 66.68 | 66.68 | 829,300 |
| Mar 11, 2024 | 66.11 | 66.23 | 65.88 | 66.22 | 66.22 | 569,900 |
| Mar 08, 2024 | 67.01 | 67.06 | 66.46 | 66.56 | 66.56 | 693,700 |
| Mar 07, 2024 | 66.50 | 66.85 | 66.43 | 66.78 | 66.78 | 953,200 |
| Mar 06, 2024 | 65.95 | 66.19 | 65.83 | 66.00 | 66.00 | 634,500 |
| Mar 05, 2024 | 65.39 | 65.60 | 65.04 | 65.22 | 65.22 | 786,600 |
| Mar 04, 2024 | 65.26 | 65.45 | 65.21 | 65.33 | 65.33 | 821,200 |
| Mar 01, 2024 | 65.15 | 65.53 | 64.88 | 65.52 | 65.52 | 943,800 |
| Feb 29, 2024 | 65.04 | 65.12 | 64.57 | 64.87 | 64.87 | 1,221,600 |
| Feb 28, 2024 | 64.65 | 64.80 | 64.59 | 64.67 | 64.67 | 534,500 |
| Feb 27, 2024 | 64.97 | 65.11 | 64.91 | 65.07 | 65.07 | 572,900 |
| Feb 26, 2024 | 65.05 | 65.06 | 64.78 | 64.93 | 64.93 | 660,800 |
| Feb 23, 2024 | 65.01 | 65.11 | 64.89 | 65.01 | 65.01 | 532,100 |
| Feb 22, 2024 | 64.73 | 64.96 | 64.65 | 64.93 | 64.93 | 806,100 |
| Feb 21, 2024 | 64.08 | 64.27 | 63.95 | 64.24 | 64.24 | 667,900 |
| Feb 20, 2024 | 64.36 | 64.41 | 64.06 | 64.19 | 64.19 | 699,200 |
| Feb 16, 2024 | 63.94 | 64.28 | 63.80 | 64.02 | 64.02 | 676,300 |
| Feb 15, 2024 | 63.46 | 63.94 | 63.44 | 63.92 | 63.92 | 1,020,800 |
| Feb 14, 2024 | 62.87 | 63.19 | 62.81 | 63.17 | 63.17 | 769,100 |
| Feb 13, 2024 | 62.79 | 62.86 | 62.19 | 62.44 | 62.44 | 1,463,800 |
| Feb 12, 2024 | 63.41 | 63.72 | 63.39 | 63.52 | 63.52 | 477,600 |
| Feb 09, 2024 | 63.19 | 63.43 | 63.05 | 63.42 | 63.42 | 532,400 |
| Feb 08, 2024 | 63.17 | 63.22 | 62.96 | 63.20 | 63.20 | 641,000 |
| Feb 07, 2024 | 63.30 | 63.36 | 63.14 | 63.29 | 63.29 | 637,200 |
| Feb 06, 2024 | 62.87 | 63.31 | 62.81 | 63.31 | 63.31 | 866,400 |
| Feb 05, 2024 | 62.93 | 63.02 | 62.57 | 62.88 | 62.88 | 775,000 |
| Feb 02, 2024 | 63.32 | 63.36 | 63.02 | 63.31 | 63.31 | 882,100 |
| Feb 01, 2024 | 63.37 | 63.84 | 63.25 | 63.81 | 63.81 | 964,900 |
| Jan 31, 2024 | 63.83 | 64.00 | 63.12 | 63.22 | 63.22 | 750,900 |
| Jan 30, 2024 | 63.52 | 63.62 | 63.28 | 63.58 | 63.58 | 461,300 |
| Jan 29, 2024 | 63.23 | 63.69 | 63.14 | 63.64 | 63.64 | 418,500 |
| Jan 26, 2024 | 63.32 | 63.41 | 63.21 | 63.30 | 63.30 | 464,300 |
| Jan 25, 2024 | 63.03 | 63.03 | 62.70 | 63.02 | 63.02 | 570,100 |
| Jan 24, 2024 | 63.21 | 63.25 | 62.80 | 62.82 | 62.82 | 674,900 |
| Jan 23, 2024 | 62.27 | 62.46 | 62.13 | 62.41 | 62.41 | 629,800 |
| Jan 22, 2024 | 62.50 | 62.73 | 62.42 | 62.51 | 62.51 | 563,700 |
| Jan 19, 2024 | 61.99 | 62.33 | 61.77 | 62.33 | 62.33 | 435,000 |
| Jan 18, 2024 | 61.87 | 62.16 | 61.75 | 62.16 | 62.16 | 819,000 |
| Jan 17, 2024 | 61.48 | 61.65 | 61.22 | 61.63 | 61.63 | 504,500 |
| Jan 16, 2024 | 62.56 | 62.64 | 62.13 | 62.26 | 62.26 | 658,200 |
| Jan 12, 2024 | 63.50 | 63.72 | 63.21 | 63.34 | 63.34 | 670,500 |
| Jan 11, 2024 | 63.30 | 63.33 | 62.53 | 63.07 | 63.07 | 1,085,400 |
| Jan 10, 2024 | 63.04 | 63.24 | 62.98 | 63.15 | 63.15 | 401,900 |
| Jan 09, 2024 | 62.83 | 62.93 | 62.71 | 62.79 | 62.79 | 481,000 |
| Jan 08, 2024 | 62.78 | 63.35 | 62.72 | 63.35 | 63.35 | 582,400 |
| Jan 05, 2024 | 62.54 | 63.22 | 62.49 | 62.66 | 62.66 | 716,600 |
| Jan 04, 2024 | 62.50 | 62.93 | 62.48 | 62.66 | 62.66 | 502,800 |
| Jan 03, 2024 | 62.41 | 62.67 | 62.15 | 62.47 | 62.47 | 612,100 |
| Jan 02, 2024 | 63.11 | 63.29 | 62.87 | 62.94 | 62.94 | 873,400 |
| Dec 29, 2023 | 63.66 | 63.88 | 63.54 | 63.66 | 63.66 | 1,164,700 |
| Dec 28, 2023 | 63.82 | 63.94 | 63.60 | 63.64 | 63.64 | 1,048,400 |
| Dec 27, 2023 | 63.51 | 63.84 | 63.48 | 63.79 | 63.79 | 605,000 |
| Dec 26, 2023 | 63.19 | 63.54 | 63.11 | 63.46 | 63.46 | 496,600 |
| Dec 22, 2023 | 63.16 | 63.32 | 62.95 | 63.11 | 63.11 | 804,300 |
| Dec 21, 2023 | 62.66 | 62.98 | 62.55 | 62.95 | 62.95 | 518,600 |
| Dec 20, 2023 | 62.70 | 62.83 | 61.97 | 61.99 | 61.99 | 1,521,300 |
| Dec 20, 2023 | 0.868 Dividend | |||||
| Dec 19, 2023 | 63.33 | 63.55 | 63.31 | 63.55 | 62.68 | 665,800 |
| Dec 18, 2023 | 63.03 | 63.10 | 62.76 | 62.93 | 62.07 | 609,900 |
| Dec 15, 2023 | 63.10 | 63.19 | 62.72 | 62.76 | 61.90 | 471,600 |
| Dec 14, 2023 | 63.22 | 63.58 | 63.10 | 63.38 | 62.51 | 804,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.