Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

27.71 -0.09 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.97 20.07 19.43 20.05 40,174 +0.97(+5.06%)
Sep 29, 2008 20.30 20.30 18.27 19.08 39,637 -1.98(-9.42%)
Sep 26, 2008 21.20 21.26 21.03 21.07 0 -0.61(-2.81%)
Sep 25, 2008 21.70 21.99 21.48 21.68 11,025 +0.36(+1.68%)
Sep 24, 2008 21.60 21.60 21.32 21.32 7,822 +0.05(+0.26%)
Sep 23, 2008 21.48 21.66 21.12 21.26 16,186 -0.42(-1.93%)
Sep 22, 2008 22.18 22.18 21.68 21.68 23,038 -0.65(-2.92%)
Sep 19, 2008 23.08 23.40 21.66 22.33 0 +1.30(+6.17%)
Sep 18, 2008 20.26 21.59 19.76 21.04 24,864 +0.98(+4.86%)
Sep 17, 2008 20.53 20.53 19.67 20.06 37,480 -0.74(-3.55%)
Sep 16, 2008 20.40 20.84 19.73 20.80 22,245 -0.22(-1.06%)
Sep 15, 2008 21.08 21.30 20.64 21.02 8,648 -0.97(-4.40%)
Sep 12, 2008 21.66 22.02 21.58 21.99 7,435 +0.51(+2.39%)
Sep 11, 2008 21.26 21.47 20.91 21.47 18,103 -0.50(-2.27%)
Sep 10, 2008 21.87 22.00 21.66 21.97 6,086 +0.15(+0.68%)
Sep 09, 2008 22.36 22.49 21.83 21.83 8,933 -0.45(-2.02%)
Sep 08, 2008 23.36 23.36 22.04 22.28 8,137 +0.57(+2.61%)
Sep 05, 2008 22.52 22.52 21.41 21.71 0 -0.23(-1.03%)
Sep 04, 2008 22.67 22.69 21.87 21.93 25,590 -0.78(-3.44%)
Sep 03, 2008 22.76 22.96 22.72 22.72 3,498 -0.29(-1.28%)
Sep 02, 2008 23.49 23.49 23.00 23.01 9,657 -0.17(-0.72%)
Aug 29, 2008 24.02 24.02 23.02 23.18 15,338 -0.00(-0.01%)
Aug 28, 2008 23.48 23.48 23.15 23.18 6,146 +0.44(+1.93%)
Aug 27, 2008 22.75 22.83 22.61 22.74 9,478 +0.09(+0.42%)
Aug 26, 2008 22.72 22.72 22.58 22.65 7,368 +0.05(+0.21%)
Aug 25, 2008 23.03 23.03 22.60 22.60 29,600 -0.30(-1.30%)
Aug 22, 2008 22.98 23.04 22.73 22.90 18,293 +0.20(+0.88%)
Aug 21, 2008 22.61 22.72 22.31 22.70 3,730 -0.04(-0.16%)
Aug 20, 2008 22.67 22.81 22.62 22.73 5,610 -0.14(-0.61%)
Aug 19, 2008 23.36 23.36 22.68 22.87 105,820 -0.24(-1.04%)
Aug 18, 2008 23.20 23.34 23.01 23.11 17,998 -0.01(-0.06%)
Aug 15, 2008 23.82 23.82 23.01 23.13 0 -0.05(-0.23%)
Aug 14, 2008 23.25 23.36 23.18 23.18 11,816 -0.11(-0.46%)
Aug 13, 2008 23.88 23.88 23.08 23.29 29,495 -0.59(-2.47%)
Aug 12, 2008 24.84 24.84 23.88 23.88 5,397 -0.33(-1.34%)
Aug 11, 2008 24.19 24.38 24.03 24.20 8,231 +0.30(+1.24%)
Aug 08, 2008 23.73 24.04 23.67 23.91 8,859 -0.11(-0.45%)
Aug 07, 2008 24.36 24.36 23.99 24.01 15,728 -0.34(-1.39%)
Aug 06, 2008 23.99 24.36 23.99 24.35 7,816 +0.12(+0.51%)
Aug 05, 2008 23.71 24.23 23.71 24.23 3,441 +0.74(+3.17%)
Aug 04, 2008 23.84 23.84 23.39 23.48 7,512 -0.18(-0.74%)
Aug 01, 2008 24.58 24.58 23.49 23.66 11,563 -0.23(-0.96%)
Jul 31, 2008 24.50 24.50 23.89 23.89 10,446 -0.12(-0.48%)
Jul 30, 2008 24.15 24.23 23.89 24.01 7,525 -0.04(-0.18%)
Jul 29, 2008 24.05 24.05 23.30 24.05 7,000 +0.23(+0.95%)
Jul 28, 2008 24.21 24.21 23.78 23.82 10,334 -0.54(-2.22%)
Jul 25, 2008 24.57 24.57 24.25 24.36 22,342 -0.11(-0.45%)
Jul 24, 2008 25.23 25.23 24.44 24.48 14,206 -0.43(-1.73%)
Jul 23, 2008 25.02 25.14 24.88 24.91 23,987 +0.68(+2.79%)
Jul 22, 2008 24.72 24.72 24.10 24.23 9,796 -0.24(-0.97%)
Jul 21, 2008 24.41 24.78 24.40 24.47 22,140 +0.55(+2.32%)
Jul 18, 2008 23.82 24.03 23.70 23.91 6,199 +0.33(+1.38%)
Jul 17, 2008 23.65 23.65 23.27 23.59 16,478 +0.92(+4.04%)
Jul 16, 2008 22.27 22.67 22.27 22.67 12,396 +0.39(+1.74%)
Jul 15, 2008 22.28 22.33 21.79 22.28 50,907 -0.36(-1.58%)
Jul 14, 2008 22.77 23.09 22.31 22.64 18,023 +0.01(+0.04%)
Jul 11, 2008 22.59 22.66 21.92 22.63 14,397 -0.55(-2.37%)
Jul 10, 2008 22.82 23.18 22.81 23.18 17,586 +0.17(+0.73%)
Jul 09, 2008 23.63 23.63 23.00 23.01 8,148 -0.11(-0.47%)
Jul 08, 2008 23.09 23.13 22.71 23.12 52,669 -0.24(-1.03%)
Jul 07, 2008 23.02 23.59 22.79 23.36 54,679 -0.10(-0.43%)
Jul 04, 2008 23.78 24.04 23.17 23.46 47,593 +0.00(+0.00%)
Jul 03, 2008 23.78 24.04 23.17 23.46 47,593 -0.43(-1.78%)
Jul 02, 2008 24.25 24.36 23.89 23.89 25,181 -0.14(-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.