Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 19.70 19.82 19.61 19.67 1,129,199 +0.03(+0.16%)
Sep 29, 2020 19.77 19.77 19.57 19.64 1,038,569 -0.17(-0.88%)
Sep 28, 2020 19.74 19.82 19.71 19.82 987,512 +0.32(+1.62%)
Sep 25, 2020 19.37 19.52 19.26 19.50 1,057,332 -0.01(-0.04%)
Sep 24, 2020 19.48 19.65 19.38 19.51 1,197,946 +0.03(+0.16%)
Sep 23, 2020 19.83 19.88 19.44 19.48 1,020,932 -0.26(-1.31%)
Sep 22, 2020 19.81 19.84 19.57 19.74 1,108,325 -0.04(-0.20%)
Sep 21, 2020 19.85 19.87 19.59 19.77 1,430,538 -0.57(-2.80%)
Sep 18, 2020 20.53 20.54 20.28 20.34 1,222,203 -0.22(-1.06%)
Sep 17, 2020 20.43 20.57 20.37 20.56 960,148 +0.02(+0.11%)
Sep 16, 2020 20.62 20.71 20.52 20.54 1,038,576 -0.06(-0.28%)
Sep 15, 2020 20.66 20.70 20.55 20.60 975,293 +0.17(+0.82%)
Sep 14, 2020 20.49 20.53 20.43 20.43 899,582 +0.06(+0.31%)
Sep 11, 2020 20.36 20.45 20.27 20.37 1,330,444 +0.19(+0.93%)
Sep 10, 2020 20.55 20.59 20.16 20.18 1,595,202 -0.34(-1.63%)
Sep 09, 2020 20.48 20.60 20.45 20.51 893,707 +0.40(+1.98%)
Sep 08, 2020 20.23 20.30 20.09 20.12 954,208 -0.30(-1.45%)
Sep 04, 2020 20.39 20.48 20.05 20.41 1,471,132 +0.15(+0.73%)
Sep 03, 2020 20.59 20.66 20.19 20.27 1,725,022 -0.37(-1.78%)
Sep 02, 2020 20.51 20.64 20.46 20.63 1,085,722 +0.16(+0.80%)
Sep 01, 2020 20.51 20.54 20.38 20.47 1,395,384 -0.04(-0.19%)
Aug 31, 2020 20.64 20.64 20.47 20.51 1,979,340 -0.20(-0.94%)
Aug 28, 2020 20.66 20.71 20.58 20.70 1,078,950 +0.19(+0.91%)
Aug 27, 2020 20.68 20.69 20.42 20.51 1,011,373 -0.16(-0.75%)
Aug 26, 2020 20.60 20.68 20.56 20.67 2,144,229 +0.02(+0.11%)
Aug 25, 2020 20.73 20.77 20.53 20.65 1,274,506 -0.03(-0.13%)
Aug 24, 2020 20.66 20.68 20.60 20.67 668,116 +0.31(+1.51%)
Aug 21, 2020 20.30 20.37 20.24 20.37 821,043 -0.13(-0.65%)
Aug 20, 2020 20.39 20.52 20.30 20.50 1,079,427 -0.09(-0.45%)
Aug 19, 2020 20.79 20.80 20.57 20.59 791,524 -0.11(-0.55%)
Aug 18, 2020 20.83 20.84 20.66 20.71 861,657 -0.04(-0.21%)
Aug 17, 2020 20.74 20.79 20.71 20.75 1,511,789 +0.09(+0.42%)
Aug 14, 2020 20.63 20.71 20.61 20.66 554,800 -0.15(-0.71%)
Aug 13, 2020 20.98 21.01 20.77 20.81 772,897 -0.20(-0.97%)
Aug 12, 2020 21.01 21.11 20.99 21.01 625,764 +0.41(+2.01%)
Aug 11, 2020 20.80 20.87 20.52 20.60 1,242,081 +0.15(+0.72%)
Aug 10, 2020 20.33 20.46 20.33 20.45 658,425 +0.27(+1.31%)
Aug 07, 2020 20.10 20.20 20.01 20.19 1,085,362 -0.17(-0.84%)
Aug 06, 2020 20.27 20.37 20.21 20.36 1,611,644 -0.00(-0.02%)
Aug 05, 2020 20.39 20.48 20.35 20.36 853,379 +0.17(+0.83%)
Aug 04, 2020 20.02 20.22 20.00 20.20 775,485 +0.20(+0.97%)
Aug 03, 2020 19.88 20.02 19.85 20.00 814,183 +0.19(+0.98%)
Jul 31, 2020 20.08 20.08 19.65 19.81 1,103,702 -0.33(-1.63%)
Jul 30, 2020 20.01 20.14 19.78 20.13 1,250,866 -0.28(-1.38%)
Jul 29, 2020 20.30 20.45 20.27 20.41 630,800 +0.25(+1.24%)
Jul 28, 2020 20.19 20.27 20.13 20.16 909,111 -0.09(-0.46%)
Jul 27, 2020 20.18 20.27 20.15 20.26 1,349,253 +0.12(+0.58%)
Jul 24, 2020 20.12 20.21 20.08 20.14 841,306 -0.04(-0.19%)
Jul 23, 2020 20.34 20.37 20.14 20.18 801,230 -0.27(-1.30%)
Jul 22, 2020 20.42 20.48 20.37 20.44 720,081 +0.05(+0.23%)
Jul 21, 2020 20.44 20.52 20.39 20.40 901,342 +0.04(+0.19%)
Jul 20, 2020 20.28 20.37 20.24 20.36 968,341 +0.02(+0.12%)
Jul 17, 2020 20.25 20.34 20.22 20.34 979,942 +0.12(+0.58%)
Jul 16, 2020 20.16 20.29 20.16 20.22 908,668 -0.02(-0.08%)
Jul 15, 2020 20.28 20.35 20.16 20.23 1,232,645 +0.09(+0.46%)
Jul 14, 2020 19.82 20.16 19.82 20.14 1,263,388 +0.40(+2.01%)
Jul 13, 2020 20.01 20.08 19.71 19.74 2,056,199 -0.10(-0.51%)
Jul 10, 2020 19.66 19.84 19.63 19.84 862,211 +0.19(+0.95%)
Jul 09, 2020 19.92 19.92 19.53 19.66 1,363,083 -0.41(-2.04%)
Jul 08, 2020 19.86 20.07 19.86 20.07 833,050 +0.20(+1.00%)
Jul 07, 2020 20.02 20.06 19.86 19.87 1,126,990 -0.38(-1.89%)
Jul 06, 2020 20.27 20.28 20.13 20.25 1,130,283 +0.34(+1.72%)
Jul 02, 2020 19.96 20.10 19.87 19.91 743,325 +0.20(+1.03%)
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.