Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

27.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.51 32.60 32.30 32.41 742,400 -0.31(-0.95%)
Apr 29, 2021 32.80 32.80 32.51 32.72 653,552 +0.03(+0.09%)
Apr 28, 2021 32.57 32.74 32.51 32.69 729,541 +0.13(+0.40%)
Apr 27, 2021 32.49 32.56 32.44 32.56 695,805 -0.03(-0.09%)
Apr 26, 2021 32.50 32.61 32.49 32.59 614,582 +0.17(+0.52%)
Apr 23, 2021 32.25 32.48 32.23 32.42 385,000 +0.32(+1.00%)
Apr 22, 2021 32.30 32.30 32.05 32.10 611,823 -0.25(-0.77%)
Apr 21, 2021 32.03 32.41 32.00 32.35 1,044,882 +0.17(+0.53%)
Apr 20, 2021 32.36 32.37 32.11 32.18 928,851 -0.43(-1.32%)
Apr 19, 2021 32.65 32.67 32.55 32.61 789,576 +0.14(+0.43%)
Apr 16, 2021 32.33 32.48 32.30 32.47 585,300 +0.19(+0.59%)
Apr 15, 2021 32.27 32.28 32.15 32.28 622,915 +0.24(+0.75%)
Apr 14, 2021 31.96 32.14 31.93 32.04 884,756 +0.10(+0.31%)
Apr 13, 2021 31.84 31.95 31.78 31.94 725,463 +0.04(+0.13%)
Apr 12, 2021 31.98 31.98 31.84 31.90 553,026 -0.11(-0.34%)
Apr 09, 2021 31.96 32.01 31.88 32.01 494,300 -0.05(-0.16%)
Apr 08, 2021 32.03 32.12 31.97 32.06 969,081 +0.14(+0.44%)
Apr 07, 2021 31.94 31.99 31.85 31.92 774,487 +0.09(+0.28%)
Apr 06, 2021 31.81 31.88 31.75 31.83 611,519 -0.24(-0.75%)
Apr 05, 2021 31.92 32.09 31.75 32.07 1,213,121 +0.40(+1.26%)
Apr 01, 2021 31.52 31.69 31.41 31.67 815,900 +0.19(+0.60%)
Mar 31, 2021 31.54 31.58 31.44 31.48 1,556,335 -0.04(-0.13%)
Mar 30, 2021 31.47 31.53 31.39 31.52 543,027 -0.02(-0.06%)
Mar 29, 2021 31.48 31.59 31.39 31.54 802,366 -0.03(-0.10%)
Mar 26, 2021 31.33 31.59 31.29 31.57 719,800 +0.48(+1.54%)
Mar 25, 2021 30.96 31.15 30.82 31.09 1,044,467 -0.30(-0.96%)
Mar 24, 2021 31.39 31.61 31.38 31.39 838,211 -0.09(-0.29%)
Mar 23, 2021 31.73 31.76 31.42 31.48 665,759 -0.35(-1.10%)
Mar 22, 2021 31.84 31.89 31.72 31.83 717,705 -0.01(-0.02%)
Mar 19, 2021 31.84 31.89 31.57 31.84 1,073,100 +0.05(+0.17%)
Mar 18, 2021 31.97 32.13 31.77 31.78 1,050,072 -0.27(-0.84%)
Mar 17, 2021 31.85 32.12 31.75 32.05 857,015 +0.14(+0.44%)
Mar 16, 2021 32.02 32.02 31.85 31.91 910,638 -0.13(-0.41%)
Mar 15, 2021 32.08 32.08 31.76 32.04 956,114 -0.09(-0.28%)
Mar 12, 2021 31.89 32.13 31.79 32.13 1,513,400 +0.08(+0.25%)
Mar 11, 2021 31.90 32.05 31.86 32.05 814,170 +0.26(+0.82%)
Mar 10, 2021 31.80 31.82 31.60 31.79 851,776 +0.05(+0.16%)
Mar 09, 2021 31.97 31.97 31.68 31.74 888,043 +0.06(+0.19%)
Mar 08, 2021 31.52 31.82 31.40 31.68 993,800 +0.13(+0.41%)
Mar 05, 2021 31.37 31.57 31.12 31.55 754,000 +0.41(+1.30%)
Mar 04, 2021 31.50 31.61 30.98 31.14 1,544,217 -0.14(-0.43%)
Mar 03, 2021 31.38 31.51 31.20 31.28 1,105,669 -0.14(-0.45%)
Mar 02, 2021 31.39 31.50 31.28 31.42 878,757 +0.04(+0.13%)
Mar 01, 2021 31.08 31.40 31.08 31.38 1,678,106 +0.57(+1.85%)
Feb 26, 2021 31.27 31.27 30.78 30.81 1,934,500 -0.59(-1.86%)
Feb 25, 2021 31.85 32.01 31.34 31.39 931,797 -0.28(-0.87%)
Feb 24, 2021 31.39 31.74 31.27 31.67 937,315 +0.21(+0.67%)
Feb 23, 2021 31.24 31.55 31.06 31.46 868,467 +0.30(+0.96%)
Feb 22, 2021 30.98 31.33 30.96 31.16 1,087,353 +0.11(+0.35%)
Feb 19, 2021 31.13 31.18 31.00 31.05 898,200 +0.12(+0.39%)
Feb 18, 2021 30.96 30.96 30.71 30.93 502,469 -0.18(-0.58%)
Feb 17, 2021 31.10 31.14 30.93 31.11 646,056 -0.03(-0.10%)
Feb 16, 2021 31.21 31.25 31.08 31.14 1,171,951 +0.32(+1.04%)
Feb 12, 2021 30.55 30.84 30.52 30.82 740,100 +0.17(+0.55%)
Feb 11, 2021 30.63 30.69 30.52 30.65 900,838 +0.14(+0.46%)
Feb 10, 2021 30.63 30.70 30.36 30.51 655,098 +0.01(+0.03%)
Feb 09, 2021 30.34 30.54 30.31 30.50 792,672 +0.03(+0.10%)
Feb 08, 2021 30.39 30.47 30.28 30.47 650,006 +0.27(+0.89%)
Feb 05, 2021 30.15 30.27 30.05 30.20 659,600 +0.13(+0.43%)
Feb 04, 2021 30.04 30.08 29.93 30.07 633,610 -0.03(-0.10%)
Feb 03, 2021 30.00 30.15 29.95 30.10 647,501 +0.04(+0.13%)
Feb 02, 2021 29.94 30.07 29.81 30.06 638,431 +0.19(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.