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 19.67 19.80 19.58 19.65 1,130,484 +0.03(+0.16%)
Sep 29, 2020 19.75 19.75 19.55 19.62 1,039,751 -0.17(-0.88%)
Sep 28, 2020 19.71 19.80 19.69 19.79 988,636 +0.32(+1.62%)
Sep 25, 2020 19.35 19.50 19.23 19.48 1,058,536 -0.01(-0.04%)
Sep 24, 2020 19.45 19.62 19.36 19.49 1,199,309 +0.03(+0.16%)
Sep 23, 2020 19.81 19.86 19.41 19.45 1,022,095 -0.26(-1.31%)
Sep 22, 2020 19.79 19.82 19.55 19.71 1,109,586 -0.04(-0.20%)
Sep 21, 2020 19.83 19.85 19.56 19.75 1,432,166 -0.57(-2.80%)
Sep 18, 2020 20.51 20.52 20.26 20.32 1,223,594 -0.22(-1.06%)
Sep 17, 2020 20.41 20.55 20.35 20.54 961,241 +0.02(+0.11%)
Sep 16, 2020 20.60 20.69 20.50 20.52 1,039,758 -0.06(-0.28%)
Sep 15, 2020 20.64 20.67 20.53 20.57 976,403 +0.17(+0.82%)
Sep 14, 2020 20.47 20.51 20.41 20.41 900,606 +0.06(+0.31%)
Sep 11, 2020 20.34 20.43 20.24 20.34 1,331,958 +0.19(+0.93%)
Sep 10, 2020 20.53 20.56 20.14 20.16 1,597,017 -0.33(-1.63%)
Sep 09, 2020 20.45 20.58 20.43 20.49 894,724 +0.40(+1.98%)
Sep 08, 2020 20.20 20.28 20.07 20.09 955,294 -0.30(-1.45%)
Sep 04, 2020 20.37 20.46 20.03 20.39 1,472,806 +0.15(+0.73%)
Sep 03, 2020 20.57 20.64 20.16 20.24 1,726,985 -0.37(-1.78%)
Sep 02, 2020 20.49 20.62 20.44 20.61 1,086,958 +0.16(+0.80%)
Sep 01, 2020 20.48 20.52 20.36 20.44 1,396,972 -0.04(-0.19%)
Aug 31, 2020 20.62 20.62 20.44 20.48 1,981,593 -0.19(-0.94%)
Aug 28, 2020 20.64 20.69 20.55 20.68 1,080,178 +0.19(+0.91%)
Aug 27, 2020 20.66 20.67 20.40 20.49 1,012,524 -0.16(-0.75%)
Aug 26, 2020 20.58 20.66 20.54 20.65 2,146,669 +0.02(+0.11%)
Aug 25, 2020 20.71 20.75 20.51 20.62 1,275,957 -0.03(-0.13%)
Aug 24, 2020 20.63 20.66 20.58 20.65 668,877 +0.31(+1.51%)
Aug 21, 2020 20.27 20.35 20.22 20.34 821,977 -0.13(-0.65%)
Aug 20, 2020 20.37 20.50 20.28 20.48 1,080,655 -0.09(-0.45%)
Aug 19, 2020 20.76 20.78 20.55 20.57 792,425 -0.11(-0.55%)
Aug 18, 2020 20.81 20.82 20.63 20.68 862,637 -0.04(-0.21%)
Aug 17, 2020 20.72 20.77 20.69 20.73 1,513,510 +0.09(+0.42%)
Aug 14, 2020 20.61 20.69 20.59 20.64 555,432 -0.15(-0.71%)
Aug 13, 2020 20.96 20.98 20.74 20.79 773,777 -0.20(-0.96%)
Aug 12, 2020 20.98 21.08 20.96 20.99 626,476 +0.41(+2.01%)
Aug 11, 2020 20.77 20.84 20.50 20.58 1,243,495 +0.15(+0.72%)
Aug 10, 2020 20.30 20.44 20.30 20.43 659,174 +0.26(+1.31%)
Aug 07, 2020 20.08 20.17 19.99 20.16 1,086,597 -0.17(-0.84%)
Aug 06, 2020 20.24 20.35 20.19 20.34 1,613,479 -0.00(-0.02%)
Aug 05, 2020 20.37 20.46 20.32 20.34 854,351 +0.17(+0.83%)
Aug 04, 2020 19.99 20.20 19.98 20.17 776,368 +0.19(+0.97%)
Aug 03, 2020 19.86 19.99 19.83 19.98 815,110 +0.19(+0.98%)
Jul 31, 2020 20.06 20.06 19.63 19.78 1,104,958 -0.33(-1.63%)
Jul 30, 2020 19.99 20.11 19.76 20.11 1,252,290 -0.28(-1.38%)
Jul 29, 2020 20.27 20.43 20.25 20.39 631,518 +0.25(+1.24%)
Jul 28, 2020 20.16 20.25 20.11 20.14 910,146 -0.09(-0.46%)
Jul 27, 2020 20.16 20.24 20.13 20.23 1,350,788 +0.12(+0.58%)
Jul 24, 2020 20.09 20.19 20.06 20.12 842,264 -0.04(-0.19%)
Jul 23, 2020 20.31 20.34 20.12 20.16 802,142 -0.26(-1.30%)
Jul 22, 2020 20.40 20.45 20.34 20.42 720,901 +0.05(+0.23%)
Jul 21, 2020 20.41 20.50 20.37 20.37 902,368 +0.04(+0.19%)
Jul 20, 2020 20.26 20.34 20.22 20.34 969,443 +0.02(+0.12%)
Jul 17, 2020 20.23 20.31 20.20 20.31 981,058 +0.12(+0.58%)
Jul 16, 2020 20.14 20.27 20.14 20.20 909,703 -0.02(-0.08%)
Jul 15, 2020 20.26 20.33 20.14 20.21 1,234,048 +0.09(+0.46%)
Jul 14, 2020 19.80 20.14 19.80 20.12 1,264,826 +0.40(+2.01%)
Jul 13, 2020 19.99 20.06 19.69 19.72 2,058,539 -0.10(-0.51%)
Jul 10, 2020 19.63 19.82 19.60 19.82 863,192 +0.19(+0.95%)
Jul 09, 2020 19.90 19.90 19.51 19.63 1,364,634 -0.41(-2.04%)
Jul 08, 2020 19.84 20.05 19.83 20.04 833,998 +0.20(+1.00%)
Jul 07, 2020 20.00 20.04 19.84 19.85 1,128,273 -0.38(-1.89%)
Jul 06, 2020 20.24 20.26 20.10 20.23 1,131,570 +0.34(+1.72%)
Jul 02, 2020 19.94 20.08 19.85 19.88 744,171 +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.