Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.63 30.80 30.56 30.69 1,241,555 +0.00(+0.00%)
Sep 29, 2014 30.60 30.75 30.45 30.69 2,527,213 -0.22(-0.72%)
Sep 26, 2014 30.82 30.95 30.72 30.91 551,898 +0.11(+0.36%)
Sep 25, 2014 31.11 31.13 30.75 30.80 1,517,940 -0.63(-1.99%)
Sep 24, 2014 31.29 31.45 31.16 31.42 697,677 +0.12(+0.38%)
Sep 23, 2014 31.37 31.44 31.25 31.30 951,480 -0.25(-0.78%)
Sep 22, 2014 31.65 31.66 31.46 31.55 3,245,818 -0.18(-0.56%)
Sep 19, 2014 31.92 31.98 31.68 31.73 658,917 -0.14(-0.43%)
Sep 18, 2014 31.83 31.89 31.78 31.87 877,799 +0.19(+0.59%)
Sep 17, 2014 31.93 31.93 31.64 31.68 2,120,344 -0.27(-0.85%)
Sep 16, 2014 31.66 32.01 31.59 31.95 1,067,487 +0.12(+0.37%)
Sep 15, 2014 31.88 31.88 31.76 31.83 1,084,668 -0.15(-0.48%)
Sep 12, 2014 32.04 32.04 31.91 31.98 705,423 -0.12(-0.37%)
Sep 11, 2014 32.11 32.15 32.03 32.10 926,579 -0.29(-0.89%)
Sep 10, 2014 32.25 32.39 32.19 32.39 1,313,045 -0.03(-0.08%)
Sep 09, 2014 32.43 32.46 32.31 32.42 784,803 -0.12(-0.37%)
Sep 08, 2014 32.72 32.74 32.45 32.54 784,576 -0.46(-1.39%)
Sep 05, 2014 32.91 33.00 32.83 33.00 831,673 +0.11(+0.34%)
Sep 04, 2014 33.05 33.12 32.83 32.89 772,251 -0.16(-0.48%)
Sep 03, 2014 33.08 33.12 32.99 33.04 677,112 +0.21(+0.63%)
Sep 02, 2014 32.87 32.87 32.73 32.84 693,543 -0.09(-0.28%)
Aug 29, 2014 32.93 32.93 32.93 32.93 966,444 -0.05(-0.15%)
Aug 28, 2014 32.93 32.99 32.89 32.98 924,986 -0.18(-0.54%)
Aug 27, 2014 33.13 33.18 33.12 33.16 735,163 +0.23(+0.70%)
Aug 26, 2014 32.95 33.03 32.91 32.93 771,941 +0.07(+0.21%)
Aug 25, 2014 32.83 32.93 32.80 32.86 648,527 +0.12(+0.36%)
Aug 22, 2014 32.88 32.89 32.62 32.74 741,520 -0.19(-0.57%)
Aug 21, 2014 32.86 32.96 32.84 32.93 3,053,569 +0.15(+0.47%)
Aug 20, 2014 32.76 32.86 32.71 32.78 989,284 -0.07(-0.21%)
Aug 19, 2014 32.79 32.84 32.74 32.84 1,632,636 +0.08(+0.23%)
Aug 18, 2014 32.73 32.80 32.66 32.77 831,012 +0.15(+0.47%)
Aug 15, 2014 32.76 32.76 32.34 32.61 820,868 +0.02(+0.05%)
Aug 14, 2014 32.58 32.60 32.51 32.60 696,531 +0.27(+0.84%)
Aug 13, 2014 32.31 32.38 32.27 32.33 697,425 +0.15(+0.48%)
Aug 12, 2014 32.12 32.21 32.09 32.17 947,016 +0.03(+0.08%)
Aug 11, 2014 32.12 32.23 32.10 32.15 774,240 +0.09(+0.27%)
Aug 08, 2014 31.86 32.02 31.80 32.06 883,886 +0.16(+0.51%)
Aug 07, 2014 32.21 32.21 31.80 31.90 1,080,869 -0.36(-1.11%)
Aug 06, 2014 32.17 32.34 32.14 32.26 794,349 -0.10(-0.32%)
Aug 05, 2014 32.67 32.67 32.27 32.36 1,000,620 -0.49(-1.50%)
Aug 04, 2014 32.78 32.89 32.60 32.85 781,942 +0.23(+0.70%)
Aug 01, 2014 32.70 32.80 32.50 32.62 1,407,707 -0.19(-0.57%)
Jul 31, 2014 33.08 33.10 32.80 32.81 1,260,185 -0.64(-1.91%)
Jul 30, 2014 33.52 33.54 33.29 33.45 789,940 -0.06(-0.18%)
Jul 29, 2014 33.68 33.70 33.51 33.51 845,348 -0.14(-0.43%)
Jul 28, 2014 33.63 33.68 33.46 33.65 899,235 +0.03(+0.08%)
Jul 25, 2014 33.72 33.74 33.51 33.63 742,212 -0.18(-0.53%)
Jul 24, 2014 33.83 33.85 33.75 33.80 875,116 +0.08(+0.23%)
Jul 23, 2014 33.76 33.76 33.68 33.73 1,091,339 +0.20(+0.58%)
Jul 22, 2014 33.55 33.58 33.49 33.53 1,051,284 +0.14(+0.43%)
Jul 21, 2014 33.35 33.41 33.27 33.39 839,322 -0.08(-0.23%)
Jul 18, 2014 33.27 33.52 33.23 33.46 1,038,658 +0.35(+1.05%)
Jul 17, 2014 33.38 33.46 33.10 33.12 973,293 -0.42(-1.24%)
Jul 16, 2014 33.55 33.59 33.47 33.53 1,845,203 +0.14(+0.41%)
Jul 15, 2014 33.52 33.52 33.23 33.40 701,723 -0.20(-0.58%)
Jul 14, 2014 33.61 33.65 33.56 33.59 655,072 +0.20(+0.61%)
Jul 11, 2014 33.38 33.45 33.27 33.39 593,229 +0.05(+0.15%)
Jul 10, 2014 33.20 33.35 33.12 33.34 1,101,492 -0.36(-1.06%)
Jul 09, 2014 33.59 33.72 33.51 33.69 845,479 -0.03(-0.10%)
Jul 08, 2014 33.84 33.84 33.62 33.73 957,674 -0.27(-0.80%)
Jul 07, 2014 34.02 34.03 33.93 34.00 1,199,590 -0.26(-0.74%)
Jul 03, 2014 34.14 34.26 34.26 34.26 390,269 +0.11(+0.32%)
Jul 02, 2014 34.10 34.15 34.05 34.15 933,289 -0.01(-0.02%)
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.