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 28, 2007 33.87 34.04 33.81 34.02 5,023 +0.15(+0.44%)
Sep 27, 2007 33.83 33.87 33.81 33.87 3,841 +0.30(+0.91%)
Sep 26, 2007 33.50 33.58 33.36 33.56 6,205 +0.24(+0.73%)
Sep 25, 2007 32.86 33.32 32.86 33.32 58,364 -0.32(-0.95%)
Sep 24, 2007 33.68 33.81 33.55 33.64 19,356 -0.09(-0.26%)
Sep 21, 2007 33.50 33.84 33.50 33.72 4,137 +0.27(+0.81%)
Sep 20, 2007 33.66 33.68 33.45 33.45 39,451 -0.16(-0.48%)
Sep 19, 2007 33.80 33.88 33.60 33.62 105,942 +0.08(+0.24%)
Sep 18, 2007 32.59 33.54 32.55 33.53 7,092 +1.15(+3.55%)
Sep 17, 2007 32.70 32.72 32.22 32.38 19,651 -0.84(-2.53%)
Sep 14, 2007 32.97 33.26 32.97 33.22 13,741 -0.22(-0.67%)
Sep 13, 2007 33.39 33.53 33.39 33.45 5,023 +0.08(+0.24%)
Sep 12, 2007 33.07 33.49 33.07 33.37 7,092 -0.05(-0.16%)
Sep 11, 2007 33.09 33.42 33.08 33.42 4,728 +0.56(+1.71%)
Sep 10, 2007 32.89 32.90 32.59 32.86 5,171 +0.18(+0.54%)
Sep 07, 2007 32.85 32.85 32.58 32.68 7,978 -0.58(-1.73%)
Sep 06, 2007 33.07 33.31 32.99 33.26 12,707 +0.30(+0.92%)
Sep 05, 2007 32.88 32.99 32.86 32.95 5,467 -0.74(-2.21%)
Sep 04, 2007 33.49 33.70 33.43 33.70 5,614 +0.48(+1.45%)
Aug 31, 2007 32.99 33.29 32.99 33.22 4,137 +0.74(+2.29%)
Aug 30, 2007 32.59 32.65 32.47 32.47 4,432 -0.45(-1.38%)
Aug 29, 2007 32.55 32.93 32.36 32.93 6,944 +0.93(+2.92%)
Aug 28, 2007 32.63 32.63 31.99 31.99 7,387 -1.08(-3.25%)
Aug 27, 2007 33.04 37.13 32.97 33.07 6,796 -0.15(-0.45%)
Aug 24, 2007 32.87 33.22 32.82 33.22 14,628 +0.52(+1.59%)
Aug 23, 2007 32.85 32.85 32.60 32.70 5,171 +0.28(+0.88%)
Aug 22, 2007 32.23 32.41 32.16 32.41 8,274 +0.96(+3.06%)
Aug 21, 2007 31.27 31.53 31.25 31.45 14,480 -0.12(-0.39%)
Aug 20, 2007 31.46 31.57 31.18 31.57 10,047 +0.39(+1.24%)
Aug 17, 2007 31.40 31.46 30.48 31.19 13,593 +1.42(+4.76%)
Aug 16, 2007 30.06 30.32 29.48 29.77 13,593 -1.36(-4.38%)
Aug 15, 2007 31.27 31.77 31.13 31.13 23,936 -0.93(-2.89%)
Aug 14, 2007 32.39 32.39 31.83 32.06 7,683 -0.76(-2.33%)
Aug 13, 2007 33.50 33.50 32.82 32.82 3,841 +0.28(+0.85%)
Aug 10, 2007 32.08 32.59 32.08 32.55 28,074 -0.41(-1.25%)
Aug 09, 2007 33.20 33.48 32.96 32.96 8,865 -0.83(-2.44%)
Aug 08, 2007 33.91 34.02 33.78 33.78 12,559 +0.33(+0.99%)
Aug 07, 2007 33.07 33.81 33.06 33.45 17,287 +0.36(+1.08%)
Aug 06, 2007 33.28 33.28 32.71 33.09 9,013 +0.16(+0.49%)
Aug 03, 2007 32.96 33.32 32.86 32.93 15,957 -0.39(-1.16%)
Aug 02, 2007 33.43 33.47 33.31 33.32 5,171 +0.46(+1.40%)
Aug 01, 2007 33.43 33.43 32.40 32.86 6,353 -0.65(-1.94%)
Jul 31, 2007 33.91 34.04 33.51 33.51 6,205 +0.14(+0.43%)
Jul 30, 2007 33.31 33.42 33.12 33.37 13,002 +0.33(+1.00%)
Jul 27, 2007 33.34 33.66 33.03 33.03 18,469 -0.72(-2.15%)
Jul 26, 2007 34.34 34.35 33.37 33.76 12,116 -1.47(-4.17%)
Jul 25, 2007 35.41 35.87 35.03 35.23 12,559 +0.10(+0.29%)
Jul 24, 2007 35.46 35.58 35.09 35.12 24,675 -0.56(-1.57%)
Jul 23, 2007 35.71 35.77 35.65 35.69 18,913 +0.26(+0.75%)
Jul 20, 2007 35.89 35.89 35.27 35.42 29,847 -0.30(-0.85%)
Jul 19, 2007 35.73 35.76 35.64 35.73 40,633 +0.34(+0.96%)
Jul 18, 2007 35.36 35.42 35.27 35.39 18,617 +0.01(+0.02%)
Jul 17, 2007 338.38 35.73 35.38 35.38 24,380 +0.16(+0.46%)
Jul 16, 2007 35.27 35.34 35.20 35.22 8,422 +0.01(+0.02%)
Jul 13, 2007 35.12 35.22 35.08 35.21 7,387 +0.06(+0.17%)
Jul 12, 2007 34.83 35.15 34.83 35.15 7,831 +0.53(+1.54%)
Jul 11, 2007 34.53 34.64 34.44 34.62 17,435 +0.28(+0.81%)
Jul 10, 2007 34.56 34.59 34.34 34.34 8,274 -0.47(-1.36%)
Jul 09, 2007 34.83 34.86 34.78 34.81 11,229 +0.09(+0.27%)
Jul 06, 2007 34.77 34.77 34.65 34.72 12,559 +0.07(+0.20%)
Jul 05, 2007 34.70 34.71 34.54 34.65 12,411 +0.07(+0.22%)
Jul 03, 2007 37.93 34.58 34.48 34.58 6,205 +0.11(+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.