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 (%)
Sep 30, 2015 25.17 25.27 25.04 25.25 814,743 +0.37(+1.48%)
Sep 29, 2015 24.85 24.94 24.75 24.88 826,593 -0.04(-0.18%)
Sep 28, 2015 25.16 25.18 24.89 24.92 941,306 -0.42(-1.66%)
Sep 25, 2015 25.49 25.53 25.24 25.35 912,939 +0.05(+0.18%)
Sep 24, 2015 25.13 25.40 25.03 25.30 881,272 +0.05(+0.21%)
Sep 23, 2015 25.44 25.47 25.18 25.25 1,117,106 -0.24(-0.94%)
Sep 22, 2015 25.53 25.55 25.33 25.49 544,263 -0.56(-2.15%)
Sep 21, 2015 26.15 26.20 25.96 26.05 1,221,912 -0.12(-0.44%)
Sep 18, 2015 26.32 26.45 26.13 26.16 1,179,786 -0.44(-1.67%)
Sep 17, 2015 26.41 26.96 26.41 26.61 778,890 +0.05(+0.20%)
Sep 16, 2015 26.27 26.56 26.26 26.55 767,346 +0.52(+1.98%)
Sep 15, 2015 25.87 26.06 25.80 26.04 685,289 +0.12(+0.48%)
Sep 14, 2015 25.97 25.98 25.85 25.91 611,861 -0.18(-0.68%)
Sep 11, 2015 25.91 26.09 25.89 26.09 536,326 -0.01(-0.03%)
Sep 10, 2015 25.94 26.23 25.91 26.10 1,134,308 +0.16(+0.62%)
Sep 09, 2015 26.38 26.42 25.92 25.94 1,081,344 -0.16(-0.61%)
Sep 08, 2015 25.96 26.13 25.91 26.10 631,467 +0.86(+3.41%)
Sep 04, 2015 25.34 25.24 25.24 25.24 791,042 -0.45(-1.76%)
Sep 03, 2015 25.71 25.94 25.64 25.69 919,561 -0.04(-0.17%)
Sep 02, 2015 25.74 25.75 25.46 25.74 1,598,931 +0.32(+1.26%)
Sep 01, 2015 25.68 25.74 25.35 25.42 1,993,467 -0.79(-3.02%)
Aug 31, 2015 26.28 26.31 26.08 26.21 1,607,398 -0.31(-1.17%)
Aug 28, 2015 26.30 26.55 26.29 26.52 1,514,476 +0.05(+0.20%)
Aug 27, 2015 26.14 26.50 26.14 26.46 2,273,100 +0.38(+1.46%)
Aug 26, 2015 25.87 26.14 25.50 26.08 2,161,913 +0.72(+2.84%)
Aug 25, 2015 25.39 26.20 25.36 25.36 2,524,657 +0.47(+1.89%)
Aug 24, 2015 24.88 25.58 24.60 24.89 3,009,209 -1.22(-4.66%)
Aug 21, 2015 26.56 26.67 26.08 26.11 3,510,117 -0.51(-1.90%)
Aug 20, 2015 26.93 26.96 26.62 26.62 2,205,679 -0.66(-2.41%)
Aug 19, 2015 27.31 27.42 27.06 27.27 3,351,123 -0.14(-0.52%)
Aug 18, 2015 27.48 27.52 27.38 27.41 5,023,512 -0.28(-1.03%)
Aug 17, 2015 27.57 27.72 27.50 27.70 1,007,455 -0.08(-0.29%)
Aug 14, 2015 27.68 27.81 27.65 27.78 591,465 -0.07(-0.25%)
Aug 13, 2015 27.79 27.93 27.75 27.85 768,476 -0.13(-0.48%)
Aug 12, 2015 27.71 27.99 27.64 27.98 1,143,778 +0.03(+0.10%)
Aug 11, 2015 27.97 28.05 27.86 27.96 1,000,960 -0.40(-1.41%)
Aug 10, 2015 28.02 28.36 27.97 28.36 801,519 +0.36(+1.27%)
Aug 07, 2015 27.86 28.02 27.81 28.00 833,668 -0.20(-0.69%)
Aug 06, 2015 28.21 28.24 28.07 28.20 786,799 -0.28(-0.97%)
Aug 05, 2015 28.51 28.59 28.41 28.47 919,224 +0.12(+0.41%)
Aug 04, 2015 28.41 28.53 28.32 28.36 963,027 +0.08(+0.28%)
Aug 03, 2015 28.37 28.39 28.17 28.28 772,445 -0.13(-0.47%)
Jul 31, 2015 28.54 28.60 28.36 28.41 823,348 +0.03(+0.09%)
Jul 30, 2015 28.29 28.40 28.23 28.38 2,188,331 +0.08(+0.28%)
Jul 29, 2015 28.21 28.43 28.15 28.30 1,058,075 +0.11(+0.38%)
Jul 28, 2015 28.03 28.27 27.95 28.20 2,477,123 +0.41(+1.47%)
Jul 27, 2015 27.97 28.08 27.76 27.79 1,226,383 -0.17(-0.60%)
Jul 24, 2015 28.21 28.21 27.92 27.96 931,198 -0.31(-1.10%)
Jul 23, 2015 28.45 28.48 28.25 28.27 1,047,133 -0.25(-0.87%)
Jul 22, 2015 28.50 28.56 28.44 28.52 887,828 -0.31(-1.08%)
Jul 21, 2015 28.76 28.91 28.76 28.83 611,812 -0.04(-0.15%)
Jul 20, 2015 28.88 28.97 28.80 28.87 2,117,700 +0.04(+0.12%)
Jul 17, 2015 28.84 28.92 28.76 28.84 505,627 -0.12(-0.40%)
Jul 16, 2015 28.95 29.06 28.92 28.95 797,321 +0.21(+0.74%)
Jul 15, 2015 28.85 28.90 28.64 28.74 783,743 -0.10(-0.34%)
Jul 14, 2015 28.68 28.85 28.65 28.84 1,770,430 +0.27(+0.93%)
Jul 13, 2015 28.59 28.61 28.50 28.57 1,024,649 -0.10(-0.34%)
Jul 10, 2015 28.45 28.73 28.45 28.67 981,556 +0.76(+2.74%)
Jul 09, 2015 28.10 28.22 27.89 27.90 1,298,834 +0.34(+1.22%)
Jul 08, 2015 27.82 27.86 27.54 27.57 1,191,258 -0.64(-2.27%)
Jul 07, 2015 27.96 28.31 27.57 28.21 1,662,523 +0.02(+0.06%)
Jul 06, 2015 28.37 28.40 28.07 28.19 1,081,942 -0.76(-2.64%)
Jul 02, 2015 28.91 28.95 28.95 28.95 621,911 +0.16(+0.56%)
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.