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, 2019 30.75 30.80 30.70 30.74 588,402 +0.10(+0.33%)
Sep 27, 2019 30.65 30.79 30.57 30.64 719,200 +0.05(+0.16%)
Sep 26, 2019 30.60 30.62 30.52 30.59 573,687 +0.10(+0.33%)
Sep 25, 2019 30.42 30.54 30.30 30.49 681,906 -0.14(-0.46%)
Sep 24, 2019 30.81 30.85 30.61 30.63 932,150 -0.42(-1.35%)
Sep 23, 2019 30.97 31.05 30.87 31.05 708,951 -0.02(-0.06%)
Sep 20, 2019 31.20 31.26 31.07 31.07 618,100 -0.13(-0.42%)
Sep 19, 2019 31.25 31.28 31.16 31.20 749,680 +0.16(+0.52%)
Sep 18, 2019 31.03 31.09 30.88 31.04 398,804 -0.05(-0.16%)
Sep 17, 2019 30.91 31.11 30.87 31.09 598,778 +0.03(+0.10%)
Sep 16, 2019 31.12 31.13 31.04 31.06 925,153 -0.20(-0.64%)
Sep 13, 2019 31.23 31.35 31.20 31.26 470,200 +0.20(+0.64%)
Sep 12, 2019 30.83 31.14 30.83 31.06 655,549 +0.23(+0.75%)
Sep 11, 2019 30.70 30.85 30.68 30.83 646,877 +0.14(+0.46%)
Sep 10, 2019 30.57 30.73 30.55 30.69 688,874 +0.28(+0.92%)
Sep 09, 2019 30.36 30.44 30.33 30.41 488,637 +0.28(+0.93%)
Sep 06, 2019 30.12 30.19 30.09 30.13 451,000 +0.06(+0.20%)
Sep 05, 2019 30.12 30.18 30.06 30.07 688,012 +0.32(+1.08%)
Sep 04, 2019 29.67 29.75 29.62 29.75 541,007 +0.40(+1.36%)
Sep 03, 2019 29.19 29.37 29.16 29.35 706,542 -0.13(-0.44%)
Aug 30, 2019 29.55 29.62 29.33 29.48 797,800 +0.07(+0.26%)
Aug 29, 2019 29.37 29.47 29.32 29.41 681,282 +0.27(+0.91%)
Aug 28, 2019 29.07 29.21 29.00 29.14 800,896 -0.06(-0.21%)
Aug 27, 2019 29.37 29.45 29.18 29.20 655,233 +0.01(+0.03%)
Aug 26, 2019 29.20 29.25 29.09 29.19 894,438 +0.18(+0.62%)
Aug 23, 2019 29.25 29.46 28.98 29.01 1,321,700 -0.32(-1.09%)
Aug 22, 2019 29.38 29.46 29.23 29.33 431,982 +0.02(+0.07%)
Aug 21, 2019 29.37 29.42 29.28 29.31 495,479 +0.24(+0.83%)
Aug 20, 2019 29.15 29.21 29.01 29.07 612,589 -0.20(-0.68%)
Aug 19, 2019 29.20 29.36 29.20 29.27 944,256 +0.31(+1.07%)
Aug 16, 2019 28.72 28.98 28.72 28.96 778,700 +0.44(+1.54%)
Aug 15, 2019 28.51 28.62 28.38 28.52 1,425,163 -0.06(-0.21%)
Aug 14, 2019 28.85 28.85 28.58 28.58 1,484,247 -0.87(-2.95%)
Aug 13, 2019 29.07 29.51 29.07 29.45 1,433,384 +0.39(+1.34%)
Aug 12, 2019 29.15 29.28 29.04 29.06 599,372 -0.28(-0.95%)
Aug 09, 2019 29.40 29.43 29.27 29.34 575,500 -0.19(-0.64%)
Aug 08, 2019 29.35 29.62 29.35 29.53 763,958 +0.23(+0.78%)
Aug 07, 2019 29.03 29.32 28.94 29.30 839,320 +0.07(+0.24%)
Aug 06, 2019 29.31 29.32 29.03 29.23 1,042,181 +0.12(+0.41%)
Aug 05, 2019 29.46 29.46 28.96 29.11 1,050,660 -0.66(-2.22%)
Aug 02, 2019 29.93 29.93 29.66 29.77 625,400 -0.12(-0.40%)
Aug 01, 2019 30.07 30.28 29.81 29.89 743,250 -0.06(-0.20%)
Jul 31, 2019 30.22 30.26 29.74 29.95 1,018,544 -0.18(-0.60%)
Jul 30, 2019 30.23 30.23 30.06 30.13 547,416 -0.52(-1.70%)
Jul 29, 2019 30.65 30.69 30.61 30.65 379,798 +0.02(+0.07%)
Jul 26, 2019 30.67 30.67 30.59 30.63 394,400 -0.02(-0.07%)
Jul 25, 2019 30.82 30.83 30.62 30.65 411,057 -0.18(-0.58%)
Jul 24, 2019 30.72 30.83 30.72 30.83 386,212 +0.06(+0.19%)
Jul 23, 2019 30.73 30.78 30.68 30.77 391,131 +0.10(+0.33%)
Jul 22, 2019 30.71 30.72 30.60 30.67 413,725 +0.02(+0.07%)
Jul 19, 2019 30.76 30.78 30.65 30.65 379,300 -0.19(-0.62%)
Jul 18, 2019 30.56 30.84 30.56 30.84 457,432 +0.25(+0.82%)
Jul 17, 2019 30.74 30.74 30.59 30.59 392,627 -0.16(-0.54%)
Jul 16, 2019 30.89 30.89 30.72 30.75 538,317 -0.26(-0.82%)
Jul 15, 2019 31.06 31.07 30.98 31.01 650,048 +0.01(+0.03%)
Jul 12, 2019 30.95 31.01 30.93 31.00 341,200 +0.17(+0.55%)
Jul 11, 2019 30.80 30.88 30.76 30.83 637,800 +0.06(+0.19%)
Jul 10, 2019 30.85 30.87 30.71 30.77 580,549 +0.08(+0.26%)
Jul 09, 2019 30.59 30.71 30.59 30.69 316,119 -0.10(-0.32%)
Jul 08, 2019 30.85 30.87 30.78 30.79 420,983 -0.29(-0.93%)
Jul 05, 2019 31.01 31.08 30.91 31.08 861,800 -0.07(-0.22%)
Jul 03, 2019 31.14 31.17 31.08 31.15 317,200 +0.29(+0.96%)
Jul 02, 2019 30.88 30.88 30.79 30.86 562,992 +0.09(+0.31%)
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.