iShares Core MSCI International Developed Markets ETF (IDEV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.085 | -4.56563563712 | 67.57 | 67.57 | 63.4 | 1491142 | 65.47617654 | SP |
| 4 | -1.755 | -2.64945652174 | 66.24 | 68.87 | 63.4 | 916620 | 66.68881406 | SP |
| 12 | -6.825 | -9.57088767354 | 71.31 | 71.5301 | 63.4 | 660205 | 67.4608408 | SP |
| 26 | -1.145 | -1.74462898065 | 65.63 | 71.54 | 62.39 | 671954 | 67.28917318 | SP |
| 52 | 1.785 | 2.84688995215 | 62.7 | 71.54 | 61.225 | 691742 | 66.25004047 | SP |
| 156 | -0.555 | -0.85332103321 | 65.04 | 71.54 | 47.01 | 796101 | 60.19959004 | SP |
| 260 | 6.555 | 11.3153806318 | 57.93 | 71.54 | 37.6919 | 582735 | 59.70677771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 64.18 | -0.06 | -0.09 | 64.489999 | 64.584999 | 64.04 | 1430336 |
| 1734564600 | 64.239999 | -1.62 | -2.46 | 65.91 | 66.049899 | 64.14 | 1721291 |
| 1734478200 | 65.86 | -1.23 | -1.83 | 65.87 | 66.0989 | 65.8301 | 2474466 |
| 1734391800 | 67.09 | -0.21 | -0.31 | 67.04 | 67.28 | 66.959999 | 1195895 |
| 1734132600 | 67.3 | -0.21 | -0.31 | 67.57 | 67.57 | 67.12 | 614461 |
| 1734046200 | 67.51 | -0.68 | -1.00 | 67.79 | 68.03 | 67.465 | 781409 |
| 1733959800 | 68.19 | 0.42 | 0.62 | 68.1 | 68.2399 | 67.93 | 1293687 |
| 1733873400 | 67.77 | -0.56 | -0.82 | 68.07 | 68.11 | 67.74 | 467608 |
| 1733787000 | 68.33 | -0.08 | -0.12 | 68.78 | 68.87 | 68.29 | 657692 |
| 1733527800 | 68.41 | -0.08 | -0.12 | 68.67 | 68.68 | 68.26 | 447599 |
| 1733441400 | 68.49 | 0.33 | 0.48 | 68.45 | 68.595 | 68.34 | 667709 |
| 1733355000 | 68.16 | 0.03 | 0.04 | 68.18 | 68.28 | 68.04 | 561162 |
| 1733268600 | 68.13 | 0.37 | 0.55 | 68.1899 | 68.28 | 67.88 | 582790 |
| 1733182200 | 67.76 | 0.09 | 0.13 | 67.67 | 67.85 | 67.22 | 770174 |
| 1732917840 | 67.67 | 0.88 | 1.32 | 67.069999 | 67.685 | 67.069999 | 518697 |
| 1732750200 | 66.79 | 0.38 | 0.57 | 66.68 | 66.905 | 66.58 | 663258 |
| 1732663800 | 66.41 | -0.35 | -0.52 | 66.599999 | 66.599999 | 66.215 | 917167 |
| 1732577400 | 66.76 | 0.18 | 0.27 | 66.98 | 67.075 | 66.605 | 978138 |
| 1732318200 | 66.58 | 0.28 | 0.42 | 66.239999 | 66.6383 | 66.239999 | 587391 |
| 1732231800 | 66.3 | 0.2 | 0.30 | 66.06 | 66.345 | 65.87 | 624703 |
| 1732145400 | 66.099999 | -0.2 | -0.30 | 66.019999 | 66.099999 | 65.6709 | 1197075 |
| 1732059000 | 66.3 | -0.07 | -0.11 | 65.855 | 66.4126 | 65.76 | 793661 |
| 1731972600 | 66.37 | 0.39 | 0.59 | 65.93 | 66.459999 | 65.91 | 502987 |
| 1731713400 | 65.98 | -0.24 | -0.36 | 66.11 | 66.11 | 65.8114 | 777946 |
| 1731627000 | 66.22 | 0.07 | 0.11 | 66.54 | 66.65 | 66.15 | 542506 |
| 1731540600 | 66.15 | -0.34 | -0.51 | 66.269999 | 66.28 | 65.76 | 783220 |
| 1731454200 | 66.489999 | -1.05 | -1.55 | 66.97 | 67.019999 | 66.14 | 747202 |
| 1731367800 | 67.54 | 0.02 | 0.03 | 67.65 | 67.74 | 67.425 | 651178 |
| 1731108600 | 67.52 | -0.87 | -1.27 | 67.75 | 67.75 | 67.19 | 665210 |
| 1731022200 | 68.39 | 1.05 | 1.56 | 68.139 | 68.4699 | 67.985 | 579119 |
| 1730935800 | 67.34 | -0.85 | -1.25 | 67.15 | 67.395 | 66.75 | 529360 |
| 1730849400 | 68.19 | 0.67 | 0.99 | 67.69 | 68.215 | 67.66 | 399535 |
| 1730763000 | 67.52 | 0.11 | 0.16 | 67.78 | 67.97 | 67.4201 | 592092 |
| 1730500200 | 67.41 | 0.14 | 0.21 | 67.63 | 67.8099 | 67.345 | 400385 |
| 1730413800 | 67.27 | -0.5 | -0.74 | 67.53 | 67.53 | 66.72 | 877338 |
| 1730327400 | 67.77 | -0.32 | -0.47 | 67.64 | 68.05 | 67.6 | 510177 |
| 1730241000 | 68.09 | -0.28 | -0.41 | 68.15 | 68.29 | 67.975 | 409000 |
| 1730154600 | 68.37 | 0.52 | 0.77 | 68.08 | 68.445 | 68.08 | 352659 |
| 1729895400 | 67.85 | -0.24 | -0.35 | 68.26 | 68.35 | 67.7401 | 432568 |
| 1729809000 | 68.09 | 0.28 | 0.41 | 68.25 | 68.27 | 67.77 | 313317 |
| 1729722600 | 67.81 | -0.68 | -0.99 | 67.86 | 68.025 | 67.485 | 454504 |
| 1729636200 | 68.49 | -0.34 | -0.49 | 68.4 | 68.565 | 68.345 | 411558 |
| 1729549800 | 68.83 | -0.76 | -1.09 | 69.25 | 69.325 | 68.73 | 468780 |
| 1729290600 | 69.59 | 0.4 | 0.58 | 69.5 | 69.65 | 69.35 | 300810 |
| 1729204200 | 69.19 | 0.01 | 0.01 | 69.39 | 69.395 | 69.1311 | 421747 |
| 1729117800 | 69.18 | 0.24 | 0.35 | 69.13 | 69.23 | 69.05 | 358386 |
| 1729031400 | 68.94 | -0.98 | -1.40 | 69.66 | 69.6987 | 68.88 | 546924 |
| 1728945000 | 69.92 | 0.15 | 0.21 | 69.59 | 69.9772 | 69.52 | 233566 |
| 1728685800 | 69.77 | 0.33 | 0.48 | 69.38 | 69.8501 | 69.33 | 289412 |
| 1728599400 | 69.44 | -0.1 | -0.14 | 69.28 | 69.46 | 69.04 | 471871 |
| 1728513000 | 69.54 | 0.08 | 0.12 | 69.14 | 69.57 | 69.13 | 641719 |
| 1728426600 | 69.46 | -0.17 | -0.24 | 69.49 | 69.54 | 69.27 | 365388 |
| 1728340200 | 69.63 | -0.43 | -0.61 | 69.81 | 69.886 | 69.37 | 437375 |
| 1728081000 | 70.06 | 0.46 | 0.66 | 69.69 | 70.085 | 69.64 | 344096 |
| 1727994600 | 69.6 | -0.61 | -0.87 | 69.65 | 69.76 | 69.37 | 499439 |
| 1727908200 | 70.21 | -0.21 | -0.30 | 70.2 | 70.38 | 69.935 | 623387 |
| 1727821800 | 70.42 | -0.41 | -0.58 | 70.88 | 70.88 | 70.0213 | 528409 |
| 1727735400 | 70.83 | -0.19 | -0.27 | 71.05 | 71.065 | 70.43 | 544027 |
| 1727476200 | 71.02 | -0.41 | -0.57 | 71.31 | 71.5301 | 70.89 | 721741 |
| 1727389800 | 71.43 | 1.45 | 2.07 | 71.23 | 71.54 | 71.02 | 853617 |
| 1727303400 | 69.98 | -0.39 | -0.55 | 70.49 | 70.5199 | 69.955 | 618417 |
| 1727217000 | 70.37 | 0.4 | 0.57 | 70.14 | 70.41 | 70.015 | 552735 |
| 1727130600 | 69.97 | 0.31 | 0.45 | 69.84 | 70.045 | 69.782 | 322680 |
| 1726871400 | 69.66 | -0.65 | -0.92 | 69.97 | 69.97 | 69.43 | 363225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
