Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

30.23 +0.23 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.49 12.55 12.14 12.53 64,262 +0.60(+5.06%)
Sep 29, 2008 12.69 12.69 11.42 11.93 63,404 -1.24(-9.42%)
Sep 26, 2008 13.25 13.29 13.15 13.17 0 -0.38(-2.81%)
Sep 25, 2008 13.57 13.75 13.43 13.55 17,636 +0.22(+1.68%)
Sep 24, 2008 13.51 13.51 13.33 13.33 12,512 +0.03(+0.26%)
Sep 23, 2008 13.43 13.54 13.20 13.29 25,892 -0.26(-1.93%)
Sep 22, 2008 13.86 13.86 13.55 13.55 36,852 -0.19(-1.41%)
Sep 19, 2008 14.21 14.40 13.33 13.75 0 +0.80(+6.17%)
Sep 18, 2008 12.47 13.29 12.16 12.95 40,391 +0.60(+4.86%)
Sep 17, 2008 12.64 12.64 12.11 12.35 60,885 -0.45(-3.55%)
Sep 16, 2008 12.56 12.83 12.15 12.80 36,136 -0.14(-1.06%)
Sep 15, 2008 12.98 13.12 12.70 12.94 14,048 -0.60(-4.40%)
Sep 12, 2008 13.33 13.56 13.29 13.54 12,078 +0.32(+2.39%)
Sep 11, 2008 13.09 13.22 12.87 13.22 29,408 -0.31(-2.27%)
Sep 10, 2008 13.46 13.54 13.33 13.53 9,886 +0.09(+0.68%)
Sep 09, 2008 13.77 13.84 13.44 13.44 14,512 -0.28(-2.02%)
Sep 08, 2008 14.38 14.38 13.57 13.71 13,218 +0.35(+2.61%)
Sep 05, 2008 13.86 13.86 13.18 13.36 0 -0.14(-1.03%)
Sep 04, 2008 13.96 13.97 13.47 13.50 41,570 -0.48(-3.44%)
Sep 03, 2008 14.01 14.14 13.98 13.98 5,683 -0.18(-1.28%)
Sep 02, 2008 14.46 14.46 14.16 14.16 15,688 -0.10(-0.72%)
Aug 29, 2008 14.79 14.79 14.17 14.27 24,917 -0.00(-0.01%)
Aug 28, 2008 14.46 14.46 14.25 14.27 9,985 +0.27(+1.93%)
Aug 27, 2008 14.00 14.06 13.92 14.00 15,397 +0.06(+0.42%)
Aug 26, 2008 13.99 13.99 13.90 13.94 11,970 +0.03(+0.21%)
Aug 25, 2008 14.18 14.18 13.91 13.91 48,084 -0.18(-1.30%)
Aug 22, 2008 14.14 14.19 13.99 14.09 29,717 +0.12(+0.88%)
Aug 21, 2008 13.92 13.99 13.74 13.97 6,060 -0.02(-0.16%)
Aug 20, 2008 13.96 14.04 13.92 13.99 9,113 -0.09(-0.61%)
Aug 19, 2008 14.38 14.38 13.96 14.08 171,900 -0.15(-1.04%)
Aug 18, 2008 14.28 14.37 14.17 14.23 29,237 -0.01(-0.06%)
Aug 15, 2008 14.66 14.66 14.17 14.24 0 -0.03(-0.23%)
Aug 14, 2008 14.31 14.38 14.27 14.27 19,194 -0.07(-0.46%)
Aug 13, 2008 14.70 14.70 14.21 14.34 47,914 -0.36(-2.47%)
Aug 12, 2008 15.29 15.29 14.70 14.70 8,768 -0.20(-1.34%)
Aug 11, 2008 14.89 15.01 14.79 14.90 13,371 +0.18(+1.24%)
Aug 08, 2008 14.61 14.80 14.57 14.72 14,392 -0.07(-0.45%)
Aug 07, 2008 15.00 15.00 14.77 14.78 25,550 -0.21(-1.39%)
Aug 06, 2008 14.77 14.99 14.77 14.99 12,697 +0.08(+0.51%)
Aug 05, 2008 14.60 14.91 14.60 14.91 5,590 +0.46(+3.17%)
Aug 04, 2008 14.68 14.68 14.40 14.46 12,202 -0.11(-0.74%)
Aug 01, 2008 15.13 15.13 14.46 14.56 18,784 -0.14(-0.96%)
Jul 31, 2008 15.08 15.08 14.71 14.71 16,969 -0.07(-0.48%)
Jul 30, 2008 14.87 14.91 14.71 14.78 12,224 -0.03(-0.18%)
Jul 29, 2008 14.80 14.80 14.34 14.80 11,372 +0.14(+0.95%)
Jul 28, 2008 14.90 14.90 14.64 14.66 16,787 -0.33(-2.22%)
Jul 25, 2008 15.12 15.12 14.93 15.00 36,294 -0.07(-0.45%)
Jul 24, 2008 15.53 15.53 15.04 15.07 23,078 -0.27(-1.73%)
Jul 23, 2008 15.40 15.47 15.31 15.33 38,965 +0.42(+2.79%)
Jul 22, 2008 15.22 15.22 14.83 14.91 15,913 -0.15(-0.97%)
Jul 21, 2008 15.03 15.25 15.02 15.06 35,965 +0.34(+2.32%)
Jul 18, 2008 14.66 14.79 14.59 14.72 10,071 +0.20(+1.38%)
Jul 17, 2008 14.56 14.56 14.33 14.52 26,767 +0.56(+4.04%)
Jul 16, 2008 13.71 13.96 13.71 13.96 20,138 +0.24(+1.74%)
Jul 15, 2008 13.72 13.75 13.42 13.72 82,696 -0.22(-1.58%)
Jul 14, 2008 14.02 14.22 13.74 13.94 29,278 +0.01(+0.04%)
Jul 11, 2008 13.91 13.95 13.49 13.93 23,388 -0.34(-2.37%)
Jul 10, 2008 14.05 14.27 14.04 14.27 28,568 +0.10(+0.73%)
Jul 09, 2008 14.55 14.55 14.16 14.17 13,237 -0.07(-0.47%)
Jul 08, 2008 14.22 14.24 13.98 14.23 85,560 -0.15(-1.03%)
Jul 07, 2008 14.17 14.52 14.03 14.38 88,824 -0.06(-0.43%)
Jul 04, 2008 14.64 14.80 14.26 14.44 77,312 +0.00(+0.00%)
Jul 03, 2008 14.64 14.80 14.26 14.44 77,312 -0.26(-1.78%)
Jul 02, 2008 14.93 15.00 14.71 14.71 40,905 -0.08(-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.