iShares Core MSCI International Developed Market (IDEV) Historical Stock Data
65.05 ↓0.25 (-0.38%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDEV is down -0.05% a day on average. There have been 13 days where iShares Core MSCI International Developed Market closed green and 17 days where IDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.32 | 65.05 | ↑$0.73 (1.13%) | 64.26 | 65.13 | 682.69K |
| 2024-04-24 | 65.53 | 65.30 | ↓$0.23 (-0.35%) | 65.05 | 65.53 | 533.53K |
| 2024-04-23 | 65.01 | 65.50 | ↑$0.49 (0.75%) | 64.80 | 65.58 | 475.09K |
| 2024-04-22 | 64.50 | 64.82 | ↑$0.32 (0.50%) | 64.39 | 65.04 | 535.18K |
| 2024-04-19 | 64.14 | 64.13 | ↓$0.01 (-0.02%) | 63.93 | 64.36 | 1.06M |
| 2024-04-18 | 64.24 | 64.09 | ↓$0.15 (-0.23%) | 63.98 | 64.51 | 572.82K |
| 2024-04-17 | 64.49 | 64.23 | ↓$0.26 (-0.40%) | 63.91 | 64.54 | 828.19K |
| 2024-04-16 | 64.28 | 64.14 | ↓$0.14 (-0.22%) | 63.95 | 64.46 | 674.38K |
| 2024-04-15 | 65.80 | 64.80 | ↓$1.00 (-1.52%) | 64.69 | 65.82 | 602.97K |
| 2024-04-12 | 65.58 | 65.02 | ↓$0.56 (-0.85%) | 64.94 | 65.78 | 590K |
| 2024-04-11 | 66.21 | 66.12 | ↓$0.09 (-0.14%) | 65.43 | 66.21 | 521.32K |
| 2024-04-10 | 65.95 | 65.97 | ↑$0.02 (0.03%) | 65.72 | 66.27 | 879.96K |
| 2024-04-09 | 67.13 | 66.88 | ↓$0.25 (-0.37%) | 66.56 | 67.21 | 602.70K |
| 2024-04-08 | 66.93 | 66.83 | ↓$0.10 (-0.15%) | 66.73 | 66.98 | 639.36K |
| 2024-04-05 | 66.22 | 66.52 | ↑$0.30 (0.45%) | 66.07 | 66.66 | 898.05K |
| 2024-04-04 | 67.24 | 66.27 | ↓$0.97 (-1.44%) | 66.21 | 67.32 | 543.42K |
| 2024-04-03 | 66.29 | 66.79 | ↑$0.50 (0.75%) | 66.29 | 66.90 | 677.07K |
| 2024-04-02 | 66.37 | 66.39 | ↑$0.02 (0.03%) | 66.21 | 66.42 | 1.08M |
| 2024-04-01 | 67.09 | 66.85 | ↓$0.24 (-0.36%) | 66.72 | 67.15 | 0.91M |
| 2024-03-29 | 67.05 | 67.13 | ↑$0.08 (0.12%) | 67.05 | 67.22 | 829.27K |
| 2024-03-28 | 67.05 | 67.13 | ↑$0.08 (0.12%) | 67.05 | 67.22 | 829.27K |
| 2024-03-27 | 66.97 | 67.27 | ↑$0.30 (0.45%) | 66.90 | 67.27 | 630.39K |
| 2024-03-26 | 67.07 | 66.82 | ↓$0.25 (-0.37%) | 66.82 | 67.07 | 547.71K |
| 2024-03-25 | 66.68 | 66.74 | ↑$0.06 (0.09%) | 66.68 | 66.97 | 0.93M |
| 2024-03-22 | 67.04 | 66.85 | ↓$0.19 (-0.28%) | 66.79 | 67.05 | 468.97K |
| 2024-03-21 | 67.18 | 67.04 | ↓$0.14 (-0.21%) | 67.04 | 67.27 | 647.33K |
| 2024-03-20 | 66.34 | 67.09 | ↑$0.75 (1.13%) | 66.27 | 67.15 | 1.30M |
| 2024-03-19 | 66.22 | 66.38 | ↑$0.16 (0.24%) | 66.11 | 66.53 | 1.17M |
| 2024-03-18 | 66.47 | 66.25 | ↓$0.22 (-0.33%) | 66.20 | 66.52 | 661.81K |
| 2024-03-15 | 66.30 | 66.26 | ↓$0.04 (-0.06%) | 66.07 | 66.44 | 584.04K |
Create an account or log in to view more rows.
$IDEV Shorts talk the talk but cant walk the walk
$IDEV go to the bathroom
come back to green! I like it!
$IDEV what V recovery or fake pump
$IDEV great sale!!!! Buy buy buy
$IDEV somebody knows something
$IDEV steady steady n hold
$IDEV diversified
$IDEV Holding.
$IDEV will be green by open
$IDEV take us to the moon
lets goooooo