iShares Core MSCI Interna... (IDEV)
AMEX: IDEV
· Real-Time Price · USD
78.43
-0.07 (-0.09%)
At close: Aug 19, 2025, 3:59 PM
79.00
0.73%
Pre-market: Aug 20, 2025, 08:39 AM EDT
IDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 78.68 | 78.80 | 78.36 | 78.46 | 78.46 | -0.05% | 936,431 |
| 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 |
| Aug 12, 2025 | 77.27 | 77.89 | 77.19 | 77.86 | 77.86 | 1.12% | 622,100 |
| Aug 11, 2025 | 77.08 | 77.16 | 76.89 | 77.00 | 77.00 | -0.36% | 1,099,400 |
| Aug 8, 2025 | 77.17 | 77.43 | 77.09 | 77.28 | 77.28 | 0.51% | 589,017 |
| Aug 7, 2025 | 77.13 | 77.14 | 76.57 | 76.89 | 76.89 | 0.69% | 948,100 |
| Aug 6, 2025 | 76.15 | 76.44 | 76.12 | 76.36 | 76.36 | 0.77% | 979,112 |
| Aug 5, 2025 | 75.81 | 75.90 | 75.50 | 75.78 | 75.78 | 0.08% | 1,112,000 |
| Aug 4, 2025 | 75.45 | 75.72 | 75.39 | 75.72 | 75.72 | 1.39% | 875,217 |
| Aug 1, 2025 | 74.66 | 74.78 | 74.21 | 74.68 | 74.68 | -0.23% | 1,520,700 |
| Jul 31, 2025 | 75.25 | 75.32 | 74.67 | 74.85 | 74.85 | -0.89% | 1,380,200 |
| Jul 30, 2025 | 75.84 | 76.03 | 75.24 | 75.52 | 75.52 | -0.75% | 1,184,801 |
| Jul 29, 2025 | 76.15 | 76.21 | 75.92 | 76.09 | 76.09 | -0.13% | 815,001 |
| Jul 28, 2025 | 76.62 | 76.64 | 76.06 | 76.19 | 76.19 | -1.49% | 954,400 |
| Jul 25, 2025 | 76.86 | 77.36 | 76.81 | 77.34 | 77.34 | -0.14% | 837,027 |
| Jul 24, 2025 | 77.61 | 77.75 | 77.42 | 77.45 | 77.45 | -0.64% | 1,024,271 |
| Jul 23, 2025 | 77.23 | 78.00 | 77.18 | 77.95 | 77.95 | 2.12% | 1,666,750 |