MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDEV — iShares Core MSCI International Developed Markets ETF
NYSE ArcaiShares Core MSCI International Developed Markets ETF
$89.58
+0.91(+1.03%)
- O
- 89.37
- H
- 89.75
- L
- 89.04
- V
- 2.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.58
Period Return+28.6%
Period High$93.86
Period Low$69.19
Avg Daily Volume1.62M
Total Trading Days365
IDEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.37 | $89.75 | $89.04 | $89.58 | +$0.91 | +1.03% | 2,172,613 | $89.47 | $89.04 $89.75 |
| Oct 1, 2026 | $89.09 | $89.14 | $88.18 | $88.67 | $-0.81 | -0.91% | 5,188,915 | $88.64 | $88.18 $89.14 |
| Sep 30, 2026 | $90.32 | $90.34 | $89.39 | $89.48 | $-0.50 | -0.56% | 2,593,920 | $89.75 | $89.39 $90.34 |
| Sep 29, 2026 | $90.07 | $90.11 | $89.43 | $89.98 | $-0.40 | -0.44% | 1,160,603 | $89.79 | $89.43 $90.11 |
| Sep 28, 2026 | $90.34 | $90.82 | $89.97 | $90.38 | $-0.47 | -0.52% | 1,400,342 | $90.38 | $89.97 $90.82 |
| Sep 25, 2026 | $90.54 | $90.95 | $90.25 | $90.85 | +$0.74 | +0.82% | 2,015,967 | $90.72 | $90.25 $90.95 |
| Sep 24, 2026 | $90.06 | $90.39 | $89.56 | $90.11 | $-0.28 | -0.31% | 1,763,679 | $90.03 | $89.56 $90.39 |
| Sep 23, 2026 | $91.09 | $91.09 | $90.12 | $90.39 | $-1.49 | -1.62% | 1,409,928 | $90.55 | $90.12 $91.09 |
| Sep 22, 2026 | $91.71 | $92.09 | $91.34 | $91.88 | +$0.43 | +0.47% | 1,828,991 | $91.65 | $91.34 $92.09 |
| Sep 21, 2026 | $91.43 | $91.63 | $91.07 | $91.45 | +$0.85 | +0.94% | 1,175,810 | $91.38 | $91.07 $91.63 |
| Sep 18, 2026 | $90.63 | $90.68 | $90.28 | $90.60 | $-0.79 | -0.86% | 1,405,777 | $90.46 | $90.28 $90.68 |
| Sep 17, 2026 | $91.59 | $91.65 | $91.29 | $91.39 | +$0.87 | +0.96% | 1,006,436 | $91.43 | $91.29 $91.65 |
| Sep 16, 2026 | $91.27 | $91.50 | $89.98 | $90.52 | $-0.32 | -0.35% | 2,254,375 | $90.98 | $89.98 $91.50 |
| Sep 15, 2026 | $90.91 | $90.99 | $90.52 | $90.84 | $-0.37 | -0.41% | 1,464,527 | $90.79 | $90.52 $90.99 |
| Sep 14, 2026 | $91.11 | $91.70 | $90.83 | $91.21 | $-0.67 | -0.73% | 1,573,002 | $91.28 | $90.83 $91.70 |
| Sep 11, 2026 | $92.10 | $92.18 | $91.76 | $91.88 | +$0.85 | +0.93% | 2,416,338 | $91.84 | $91.76 $92.18 |
| Sep 10, 2026 | $91.35 | $91.60 | $90.92 | $91.03 | $-0.80 | -0.87% | 1,542,474 | $91.16 | $90.92 $91.60 |
| Sep 9, 2026 | $92.57 | $92.58 | $91.73 | $91.83 | $-1.06 | -1.14% | 7,242,139 | $92.08 | $91.73 $92.58 |
| Sep 8, 2026 | $93.37 | $93.45 | $92.85 | $92.89 | $-0.52 | -0.56% | 772,702 | $93.13 | $92.85 $93.45 |
| Sep 4, 2026 | $93.06 | $93.61 | $93.06 | $93.41 | $-0.02 | -0.02% | 817,399 | $93.39 | $93.06 $93.61 |
| Sep 3, 2026 | $93.17 | $93.56 | $92.87 | $93.43 | +$1.12 | +1.21% | 945,798 | $93.29 | $92.87 $93.56 |
| Sep 2, 2026 | $91.87 | $92.31 | $91.87 | $92.31 | +$0.60 | +0.65% | 1,826,561 | $92.16 | $91.87 $92.31 |
| Sep 1, 2026 | $92.27 | $92.42 | $91.56 | $91.71 | $-0.92 | -0.99% | 1,363,844 | $92.00 | $91.56 $92.42 |
| Aug 31, 2026 | $93.11 | $93.19 | $92.45 | $92.63 | $-0.26 | -0.28% | 1,070,512 | $92.64 | $92.45 $93.19 |
| Aug 28, 2026 | $93.64 | $93.86 | $92.68 | $92.89 | $-0.36 | -0.39% | 1,976,444 | $93.01 | $92.68 $93.86 |
| Aug 27, 2026 | $93.24 | $93.32 | $92.89 | $93.25 | $-0.09 | -0.10% | 848,493 | $93.13 | $92.89 $93.32 |
| Aug 26, 2026 | $93.69 | $93.86 | $93.30 | $93.34 | $-0.49 | -0.52% | 1,016,787 | $93.44 | $93.30 $93.86 |
| Aug 25, 2026 | $93.45 | $93.86 | $93.36 | $93.83 | +$0.70 | +0.75% | 755,578 | $93.65 | $93.36 $93.86 |
| Aug 24, 2026 | $93.05 | $93.22 | $92.92 | $93.13 | $-0.18 | -0.19% | 753,217 | $93.10 | $92.92 $93.22 |
| Aug 21, 2026 | $93.21 | $93.41 | $93.15 | $93.31 | +$0.76 | +0.82% | 1,666,710 | $93.29 | $93.15 $93.41 |