Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares Core MSCI International Developed Markets ETF (IDEV)

71.47
+0.48
+(0.68%)
At close: April 28 at 4:00:00 PM EDT
71.18
-0.29
(-0.41%)
After hours: April 28 at 4:09:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202571.0571.5471.0271.4771.471,517,600
Apr 25, 202570.7271.0070.4970.9970.991,292,700
Apr 24, 202570.1970.7870.0670.7670.761,164,000
Apr 23, 202570.3170.6769.6669.8569.851,284,400
Apr 22, 202569.2769.9569.1969.6669.661,683,900
Apr 21, 202568.9268.9967.8268.3368.331,384,900
Apr 17, 202568.5769.0668.4168.5968.591,551,500
Apr 16, 202568.1968.5967.6767.9567.951,230,200
Apr 15, 202568.0668.4267.9668.1468.142,213,600
Apr 14, 202567.3167.9067.0467.5967.591,961,800
Apr 11, 202565.3066.9765.3066.7966.7912,204,400
Apr 10, 202565.3365.5063.7165.1665.162,534,200
Apr 9, 202561.8366.7061.6066.3766.371,980,300
Apr 8, 202564.2364.2861.1861.7961.793,436,800
Apr 7, 202561.3664.0561.1162.0562.057,980,200
Apr 4, 202565.2865.4763.3863.4763.473,415,700
Apr 3, 202568.5668.7667.7367.8667.861,128,600
Apr 2, 202568.5069.3168.4669.2869.281,587,000
Apr 1, 202568.9369.2568.5569.0569.051,893,900
Mar 31, 202568.4769.0468.2068.8968.891,125,600
Mar 28, 202569.8869.8869.3369.4369.43799,100
Mar 27, 202569.9370.2969.8370.1270.12533,800
Mar 26, 202570.4770.6469.9070.0470.041,951,000
Mar 25, 202570.9871.0770.7270.8870.881,185,300
Mar 24, 202570.4370.6470.2870.5070.50749,700
Mar 21, 202570.2770.5070.1470.4170.41629,500
Mar 20, 202570.3570.8970.3170.8570.851,001,000
Mar 19, 202570.8871.5670.8471.3671.361,045,300
Mar 18, 202571.0471.1470.6871.0671.06772,500
Mar 17, 202570.4371.2070.4371.1071.10977,700
Mar 14, 202569.6870.3069.6170.2970.292,968,600
Mar 13, 202569.1569.3068.7968.9868.983,272,400
Mar 12, 202569.5169.6569.0269.5069.507,781,500
Mar 11, 202569.2969.3668.4768.9568.956,438,900
Mar 10, 202569.7469.9068.7269.2069.203,496,600
Mar 7, 202570.1970.9070.0470.8470.844,283,300
Mar 6, 202570.3170.9170.0670.1670.16715,500
Mar 5, 202570.0570.9170.0570.8170.81811,400
Mar 4, 202568.7969.8768.1869.1769.173,534,900
Mar 3, 202570.0670.1868.9669.3469.34815,200
Feb 28, 202568.5368.8468.1468.8168.812,203,600
Feb 27, 202569.2969.2968.6368.6468.64663,000
Feb 26, 202569.5569.9769.3269.4669.46828,000
Feb 25, 202569.6469.6469.0769.4569.453,236,100
Feb 24, 202569.1969.2968.7368.8568.85960,900
Feb 21, 202569.5369.5368.8268.9768.97827,200
Feb 20, 202569.3969.5469.1069.4969.491,121,500
Feb 19, 202569.1369.2968.9669.1669.16542,300
Feb 18, 202569.7869.9169.6569.8769.872,946,200
Feb 14, 202569.7469.7969.3869.4169.41447,600
Feb 13, 202568.8369.4168.7969.4169.41662,300
Feb 12, 202567.9168.7067.8368.5468.54877,400
Feb 11, 202568.0368.4667.9768.4068.40512,400
Feb 10, 202568.0368.1567.9668.1268.12969,100
Feb 7, 202568.2968.3667.5467.7167.711,786,800
Feb 6, 202568.1468.3868.0768.2568.25958,800
Feb 5, 202567.7068.0467.5868.0068.002,657,400
Feb 4, 202566.8567.3766.8567.2867.281,060,700
Feb 3, 202566.0766.8765.9566.5066.501,179,800
Jan 31, 202567.8468.1567.2567.3367.331,525,100
Jan 30, 202567.8568.2767.6667.9767.97781,000
Jan 29, 202567.2267.4067.0067.2167.21812,600
Jan 28, 202567.2367.2866.8667.2267.221,028,300
Jan 27, 202566.9867.2766.9867.2567.25885,800
Jan 24, 202567.2667.5367.2267.3567.35722,400
Jan 23, 202566.6066.9966.5166.9866.981,360,600
Jan 22, 202566.6966.7966.4666.4666.463,196,900
Jan 21, 202566.1966.6766.1266.6666.661,477,000
Jan 17, 202565.3365.6765.2865.3665.36920,800
Jan 16, 202564.9465.2664.7765.0465.041,342,900
Jan 15, 202564.9364.9564.5464.8164.811,461,700
Jan 14, 202563.8964.0963.6664.0164.011,298,800
Jan 13, 202563.3263.7963.3263.7763.771,182,600
Jan 10, 202564.4564.4563.8063.9563.951,684,900
Jan 8, 202564.6665.0164.4864.9564.9511,204,900
Jan 7, 202565.6565.6964.9565.0665.061,879,000
Jan 6, 202565.2165.5965.1065.1765.171,896,700
Jan 3, 202564.5264.6864.2664.6364.631,337,100
Jan 2, 202564.5564.7264.1264.3264.322,617,200
Dec 31, 202464.6464.7864.3364.4764.471,670,900
Dec 30, 202464.4864.6964.1464.4764.471,396,400
Dec 27, 202464.8965.0064.6164.8564.851,327,300
Dec 26, 202464.9065.0764.7064.9864.98976,800
Dec 24, 202464.4664.7164.3564.6864.68527,900
Dec 23, 202464.0764.5063.8864.4064.401,232,200
Dec 20, 202463.4464.5563.4064.0164.011,974,600
Dec 19, 202464.5664.5864.0464.1864.181,482,000
Dec 18, 202465.9166.0564.1464.2464.241,724,500
Dec 17, 2024 0.994 Dividend
Dec 17, 202465.8766.1065.8365.8665.862,474,800
Dec 16, 202467.0467.2866.9667.0966.101,196,000
Dec 13, 202467.5767.5767.1267.3066.30619,000
Dec 12, 202467.7568.0367.4667.5166.51788,000
Dec 11, 202468.1068.2467.9368.1967.181,296,400
Dec 10, 202468.1668.1867.7467.7766.77477,100
Dec 9, 202468.7868.8768.2968.3367.32660,600
Dec 6, 202468.6768.6868.2668.4167.40449,700
Dec 5, 202468.4568.6068.3468.4967.48672,400
Dec 4, 202468.1868.2868.0468.1667.15601,600
Dec 3, 202468.1168.2867.8868.1367.12587,100
Dec 2, 202467.6767.8567.2267.7666.76770,800
Nov 29, 202467.0767.6867.0767.6766.67519,200
Nov 27, 202466.6866.9066.5866.7965.80665,000
Nov 26, 202466.6066.6066.2166.4165.43921,100
Nov 25, 202466.9867.0766.6166.7665.77981,100
Nov 22, 202466.2466.6466.2066.5865.59593,900
Nov 21, 202466.0666.3565.8766.3065.32629,700
Nov 20, 202466.0266.1065.6766.1065.121,197,100
Nov 19, 202465.8466.4165.7666.3065.32807,200
Nov 18, 202465.9366.4665.9166.3765.39504,100
Nov 15, 202466.1166.1765.8165.9865.00784,700
Nov 14, 202466.5466.6566.1566.2265.24546,800
Nov 13, 202466.2766.2965.7666.1565.17788,000
Nov 12, 202466.9767.0266.1466.4965.50747,600
Nov 11, 202467.6567.7467.4367.5466.54649,500
Nov 8, 202467.7567.7567.1967.5266.52677,500
Nov 7, 202468.1168.4767.9968.3967.38585,900
Nov 6, 202467.2267.3966.7567.3466.34541,100
Nov 5, 202467.6968.2167.6668.1967.18403,000
Nov 4, 202467.7867.9767.4267.5266.52594,700
Nov 1, 202467.6367.8167.3567.4166.41401,900
Oct 31, 202467.5367.5366.7267.2766.27921,400
Oct 30, 202467.6468.0567.6067.7766.77512,900
Oct 29, 202468.1568.2967.9768.0967.08409,100
Oct 28, 202468.0868.4468.0568.3767.36369,100
Oct 25, 202468.2668.3567.7467.8566.84434,200
Oct 24, 202468.2568.2767.7768.0967.08313,900
Oct 23, 202467.8668.0367.4967.8166.81454,800
Oct 22, 202468.4068.5768.3568.4967.48443,100
Oct 21, 202469.2569.3268.7368.8367.81469,300
Oct 18, 202469.5069.6569.3569.5968.56300,800
Oct 17, 202469.3969.3969.1369.1968.16423,100
Oct 16, 202469.1369.2369.0569.1868.16359,900
Oct 15, 202469.6669.7068.8868.9467.92546,900
Oct 14, 202469.5969.9869.5269.9268.88233,600
Oct 11, 202469.3869.8569.3369.7768.74293,400
Oct 10, 202469.2869.4669.0469.4468.41480,800
Oct 9, 202469.1469.5769.1369.5468.51642,500
Oct 8, 202469.4969.5469.2769.4668.43377,700
Oct 7, 202469.8169.8969.3769.6368.60441,300
Oct 4, 202469.6970.0869.6470.0669.02345,500
Oct 3, 202469.6569.7669.3769.6068.57502,700
Oct 2, 202470.2070.3869.9370.2169.17650,700
Oct 1, 202470.8870.8870.0270.4269.38567,600
Sep 30, 202471.0571.0770.4370.8369.78564,600
Sep 27, 202471.3171.5370.8971.0269.97745,500
Sep 26, 202471.2371.5471.0271.4370.37919,000
Sep 25, 202470.4970.5269.9669.9868.94618,400
Sep 24, 202470.1470.4170.0170.3769.33552,700
Sep 23, 202469.8470.0469.7869.9768.93322,700
Sep 20, 202469.9769.9769.4369.6668.63363,200
Sep 19, 202470.2170.4369.7970.3169.27400,900
Sep 18, 202469.2569.8368.8568.9567.931,007,700
Sep 17, 202469.4869.5768.9769.1868.16460,600
Sep 16, 202469.2769.5869.1169.5768.541,390,400
Sep 13, 202468.9469.2668.8969.0268.00524,600
Sep 12, 202468.2168.8468.0368.8467.82750,500
Sep 11, 202467.8568.2567.1168.2167.201,851,700
Sep 10, 202467.8967.8967.2667.8166.81333,000
Sep 9, 202467.9168.3267.8968.0767.06553,700
Sep 6, 202468.5068.6667.2867.4066.40364,300
Sep 5, 202468.7268.8768.3868.6267.60454,700
Sep 4, 202468.3368.8968.3368.5867.56673,900
Sep 3, 202469.5769.6168.6168.7467.72403,000
Aug 30, 202470.0170.1369.5570.0168.97607,700
Aug 29, 202469.8970.1569.6969.7668.73843,100
Aug 28, 202469.7369.8569.2969.5268.49503,900
Aug 27, 202469.6969.9669.6369.8768.83379,900
Aug 26, 202469.6969.8069.5269.5768.54346,000
Aug 23, 202469.1069.8669.0269.8268.79291,800
Aug 22, 202469.1769.1768.4768.5367.51316,700
Aug 21, 202468.7769.0668.6368.9567.93389,300
Aug 20, 202468.4768.5968.2268.3767.36521,200
Aug 19, 202468.1068.6168.1068.5367.51491,800
Aug 16, 202467.4467.8167.4167.7566.75823,300
Aug 15, 202467.1167.5367.1067.4066.40559,400
Aug 14, 202466.4466.6366.3366.6065.61604,500
Aug 13, 202465.6766.3965.6766.3565.371,147,700
Aug 12, 202465.2565.4365.0665.2464.271,036,000
Aug 9, 202464.8865.2864.7165.2664.29399,800
Aug 8, 202464.5565.0764.2865.0064.041,669,200
Aug 7, 202464.8665.0063.9063.9162.96833,400
Aug 6, 202463.0264.0362.8963.6962.752,533,100
Aug 5, 202462.5263.8262.3963.4662.521,329,700
Aug 2, 202465.0865.2064.3564.8763.91790,800
Aug 1, 202466.9267.0965.6465.9664.98710,900
Jul 31, 202467.7268.0467.5267.7366.73464,300
Jul 30, 202466.8266.9266.5366.7765.78629,700
Jul 29, 202466.7366.7466.3866.5965.60308,200
Jul 26, 202466.5666.9666.5166.8865.89477,200
Jul 25, 202465.8866.6065.6866.0465.06553,300
Jul 24, 202467.0367.1566.3966.4165.43509,200
Jul 23, 202467.3067.3667.1767.2266.22971,100
Jul 22, 202467.4967.6367.2867.6166.61418,600
Jul 19, 202467.0667.1766.8766.9465.95350,600
Jul 18, 202468.1168.1667.1867.3066.30548,500
Jul 17, 202468.0068.2567.8767.9766.96732,200
Jul 16, 202467.7968.3367.7168.3167.30897,100
Jul 15, 202468.3368.3367.8967.9366.92407,700
Jul 12, 202468.3368.6868.2668.4467.43719,800
Jul 11, 202467.9068.0667.7167.7466.74567,400
Jul 10, 202467.0967.5067.0367.4966.49414,300
Jul 9, 202466.6566.7166.3866.5465.55757,300
Jul 8, 202467.1167.1666.7366.7965.80502,400
Jul 5, 202467.2367.2366.6567.0966.10494,800
Jul 3, 202466.4566.7666.4466.7165.72254,800
Jul 2, 202465.5765.9465.5165.9164.93630,700
Jul 1, 202466.0166.1865.5865.7464.77428,400
Jun 28, 202465.6265.8965.3965.6464.671,904,300
Jun 27, 202465.6665.8265.5065.6464.671,866,200
Jun 26, 202465.4165.6665.3365.5564.581,042,600
Jun 25, 202465.8566.1065.7666.0165.03855,700
Jun 24, 202465.9066.1765.8365.9264.94441,500
Jun 21, 202465.2765.4065.1365.3264.35871,000
Jun 20, 202465.6365.8765.5465.7764.80534,400
Jun 18, 202465.4865.7665.4665.7464.77452,400
Jun 17, 202465.0665.4964.8565.4864.51601,600
Jun 14, 202465.0965.2864.8165.2864.311,429,900
Jun 13, 202466.3266.3265.6065.8664.88586,900
Jun 12, 202467.2167.3166.7166.7965.80695,200
Jun 11, 2024 1.135 Dividend
Jun 11, 202466.1066.2365.7866.0465.06741,700
Jun 10, 202467.5668.0467.4767.9765.84258,700
Jun 7, 202468.1668.3367.8967.9265.80524,500
Jun 6, 202468.5168.7568.4968.7466.59891,200
Jun 5, 202468.4368.5468.0568.5466.40507,900
Jun 4, 202468.1368.2267.8568.1466.011,066,300
Jun 3, 202468.3968.5468.0368.3466.20564,200
May 31, 202468.0068.2367.6468.2166.081,169,900
May 30, 202467.3867.7067.3667.5565.44393,700
May 29, 202467.1467.2566.8866.9164.821,480,600
May 28, 202468.3268.3567.8368.0465.91430,400
May 24, 202467.8268.1367.7868.0565.92279,300
May 23, 202468.3968.3967.3167.4465.33382,900
May 22, 202468.0968.0967.6567.8465.72754,500
May 21, 202468.3968.5368.3368.4866.34754,000
May 20, 202468.6168.7868.5768.5966.45307,900
May 17, 202468.3268.5668.1968.5366.39326,500
May 16, 202468.4968.5468.2468.2766.14549,000
May 15, 202468.2768.6168.0868.6066.46559,900
May 14, 202467.7467.9467.6767.9365.81320,500
May 13, 202467.5467.6567.3867.4765.36473,200
May 10, 202467.6667.6867.4167.4765.36641,900
May 9, 202466.9267.4066.9267.4065.291,206,500
May 8, 202466.6066.8866.5866.8864.79573,900
May 7, 202467.0467.1166.8366.9664.87468,300
May 6, 202466.6766.8766.6366.8364.74396,400
May 3, 202466.3966.4565.9566.3164.24512,200
May 2, 202465.5265.8265.1465.6963.64478,600
May 1, 202464.8665.5864.6464.8162.78643,400
Apr 30, 202465.5765.7364.8964.9262.892,292,000
Apr 29, 202465.7865.9765.6565.8763.81453,800

Related Tickers