Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

28.04 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.85 24.85 24.56 24.60 359,317 -0.42(-1.68%)
Sep 27, 2012 24.90 25.11 24.78 25.02 351,264 +0.30(+1.23%)
Sep 26, 2012 24.75 24.81 24.59 24.72 378,988 -0.15(-0.59%)
Sep 25, 2012 25.16 25.23 24.85 24.87 435,756 -0.23(-0.90%)
Sep 24, 2012 25.07 25.17 25.01 25.09 487,988 -0.16(-0.64%)
Sep 21, 2012 25.34 25.38 25.23 25.25 257,841 +0.00(+0.00%)
Sep 20, 2012 25.11 25.27 24.99 25.25 279,870 -0.13(-0.51%)
Sep 19, 2012 25.31 25.42 25.19 25.38 426,958 +0.14(+0.55%)
Sep 18, 2012 25.35 25.40 25.21 25.25 1,223,777 -0.21(-0.81%)
Sep 17, 2012 25.53 25.59 25.40 25.45 522,628 -0.23(-0.90%)
Sep 14, 2012 25.68 25.90 25.65 25.68 594,276 +0.02(+0.09%)
Sep 13, 2012 25.22 25.75 25.10 25.66 607,792 +0.45(+1.76%)
Sep 12, 2012 25.20 25.28 25.15 25.21 272,892 +0.20(+0.80%)
Sep 11, 2012 24.82 25.05 24.82 25.02 419,444 +0.39(+1.59%)
Sep 10, 2012 24.74 24.82 24.61 24.62 247,710 -0.21(-0.87%)
Sep 07, 2012 24.79 24.85 24.72 24.84 570,102 +0.27(+1.09%)
Sep 06, 2012 24.22 24.62 24.22 24.57 271,162 +0.55(+2.30%)
Sep 05, 2012 24.08 24.11 23.97 24.02 593,327 -0.03(-0.13%)
Sep 04, 2012 24.15 24.15 23.96 24.05 355,449 -0.17(-0.70%)
Aug 31, 2012 24.25 24.32 24.06 24.22 321,650 +0.33(+1.38%)
Aug 30, 2012 24.11 24.14 23.86 23.89 261,571 -0.23(-0.95%)
Aug 29, 2012 24.19 24.22 24.06 24.12 256,221 -0.02(-0.10%)
Aug 27, 2012 24.23 24.28 24.13 24.14 161,210 -0.05(-0.19%)
Aug 24, 2012 24.08 24.29 24.00 24.19 224,088 -0.01(-0.03%)
Aug 23, 2012 24.29 24.32 24.14 24.19 180,740 -0.23(-0.94%)
Aug 22, 2012 24.26 24.46 24.20 24.42 360,233 -0.01(-0.05%)
Aug 21, 2012 24.55 24.62 24.36 24.44 519,560 +0.07(+0.30%)
Aug 20, 2012 24.28 24.38 24.19 24.36 198,730 +0.13(+0.54%)
Aug 17, 2012 24.32 24.32 24.17 24.23 328,920 -0.02(-0.06%)
Aug 16, 2012 24.11 24.32 24.06 24.25 324,589 +0.22(+0.93%)
Aug 15, 2012 24.02 24.09 23.96 24.03 244,788 +0.02(+0.06%)
Aug 14, 2012 24.09 24.09 23.96 24.01 332,262 +0.02(+0.10%)
Aug 13, 2012 24.04 24.09 23.88 23.99 294,715 -0.15(-0.60%)
Aug 10, 2012 23.93 24.16 23.86 24.13 132,548 +0.04(+0.16%)
Aug 09, 2012 24.04 24.19 24.00 24.09 247,414 -0.07(-0.29%)
Aug 08, 2012 24.06 24.20 24.02 24.16 264,309 -0.06(-0.25%)
Aug 07, 2012 24.22 24.34 24.20 24.22 276,994 +0.26(+1.09%)
Aug 06, 2012 23.91 24.06 23.82 23.96 358,254 +0.20(+0.84%)
Aug 03, 2012 23.57 23.83 23.52 23.76 280,338 +0.66(+2.86%)
Aug 02, 2012 23.21 23.38 22.92 23.10 239,605 -0.34(-1.44%)
Aug 01, 2012 23.59 23.63 23.42 23.44 204,923 +0.02(+0.10%)
Jul 31, 2012 23.45 23.58 23.41 23.42 350,289 -0.06(-0.26%)
Jul 30, 2012 23.36 23.50 23.36 23.48 232,157 +0.02(+0.07%)
Jul 27, 2012 23.20 23.55 23.11 23.47 305,044 +0.45(+1.93%)
Jul 26, 2012 22.91 23.14 22.87 23.02 388,906 +0.66(+2.95%)
Jul 25, 2012 22.44 22.48 22.22 22.36 194,670 +0.18(+0.80%)
Jul 24, 2012 22.41 22.41 21.98 22.18 488,068 -0.25(-1.13%)
Jul 23, 2012 22.35 22.52 22.21 22.44 329,378 -0.51(-2.21%)
Jul 20, 2012 22.98 23.10 22.91 22.94 181,684 -0.46(-1.95%)
Jul 19, 2012 23.33 23.59 23.27 23.40 334,875 +0.16(+0.71%)
Jul 18, 2012 23.02 23.27 23.02 23.23 173,478 +0.12(+0.50%)
Jul 17, 2012 23.12 23.15 22.79 23.12 416,503 +0.12(+0.53%)
Jul 16, 2012 22.89 23.04 22.79 23.00 204,099 +0.04(+0.17%)
Jul 13, 2012 22.65 23.00 22.62 22.96 163,770 +0.41(+1.84%)
Jul 12, 2012 22.51 22.59 22.36 22.54 246,838 -0.16(-0.71%)
Jul 11, 2012 22.71 22.81 22.57 22.71 117,601 +0.12(+0.54%)
Jul 10, 2012 22.94 22.94 22.51 22.58 214,909 -0.25(-1.08%)
Jul 09, 2012 22.82 22.85 22.71 22.83 240,853 -0.02(-0.10%)
Jul 06, 2012 22.93 22.94 22.71 22.85 156,971 -0.21(-0.93%)
Jul 05, 2012 23.07 23.15 22.91 23.07 224,961 -0.34(-1.44%)
Jul 03, 2012 23.21 23.43 23.19 23.40 361,770 +0.19(+0.83%)
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.