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 27, 2013 29.95 29.99 29.87 29.93 596,786 -0.06(-0.22%)
Sep 26, 2013 29.98 30.06 29.88 29.99 438,121 +0.14(+0.46%)
Sep 25, 2013 29.88 29.95 29.82 29.85 379,838 +0.06(+0.19%)
Sep 24, 2013 29.87 29.93 29.73 29.80 474,783 +0.01(+0.03%)
Sep 23, 2013 29.84 29.84 29.69 29.79 459,551 +0.01(+0.03%)
Sep 20, 2013 30.00 30.00 29.78 29.78 565,931 -0.26(-0.86%)
Sep 19, 2013 30.19 30.19 29.98 30.04 645,221 -0.25(-0.83%)
Sep 18, 2013 29.59 30.30 29.41 30.29 369,011 +0.71(+2.41%)
Sep 17, 2013 29.55 29.59 29.50 29.58 388,547 +0.08(+0.27%)
Sep 16, 2013 29.59 29.62 29.47 29.50 936,858 +0.19(+0.66%)
Sep 13, 2013 29.25 29.32 29.12 29.30 390,592 +0.13(+0.44%)
Sep 12, 2013 29.20 29.30 29.16 29.17 499,232 -0.13(-0.44%)
Sep 11, 2013 29.12 29.30 29.08 29.30 478,171 +0.19(+0.64%)
Sep 10, 2013 29.07 29.12 28.98 29.12 776,464 +0.32(+1.13%)
Sep 09, 2013 28.57 28.82 28.49 28.79 477,044 +0.35(+1.22%)
Sep 06, 2013 28.46 28.53 28.26 28.44 432,575 +0.22(+0.78%)
Sep 05, 2013 28.22 28.27 28.13 28.22 280,086 -0.09(-0.31%)
Sep 04, 2013 28.05 28.35 27.99 28.31 673,460 +0.26(+0.92%)
Sep 03, 2013 28.09 28.21 27.94 28.05 561,678 +0.46(+1.67%)
Aug 30, 2013 27.80 27.84 27.55 27.59 787,602 -0.19(-0.70%)
Aug 29, 2013 27.79 27.88 27.77 27.79 592,654 -0.11(-0.38%)
Aug 28, 2013 27.78 27.98 27.71 27.89 435,434 +0.14(+0.50%)
Aug 27, 2013 27.94 27.98 27.74 27.75 370,081 -0.39(-1.38%)
Aug 26, 2013 28.32 28.33 28.14 28.14 421,908 -0.18(-0.63%)
Aug 23, 2013 28.19 28.35 28.15 28.32 728,491 +0.19(+0.69%)
Aug 22, 2013 28.05 28.17 28.04 28.13 553,573 +0.31(+1.11%)
Aug 21, 2013 27.96 28.10 27.73 27.82 491,069 -0.25(-0.89%)
Aug 20, 2013 28.05 28.14 27.98 28.07 321,420 -0.04(-0.14%)
Aug 19, 2013 28.31 28.32 28.09 28.11 1,179,720 -0.23(-0.83%)
Aug 16, 2013 28.35 28.43 28.30 28.35 599,018 +0.07(+0.26%)
Aug 15, 2013 28.13 28.29 27.92 28.27 841,941 -0.14(-0.49%)
Aug 14, 2013 28.41 28.45 28.37 28.41 464,133 -0.02(-0.06%)
Aug 13, 2013 28.35 28.47 28.20 28.43 432,365 +0.19(+0.66%)
Aug 12, 2013 28.16 28.26 28.11 28.24 426,636 -0.04(-0.14%)
Aug 09, 2013 28.22 28.32 28.18 28.28 476,095 +0.08(+0.30%)
Aug 08, 2013 28.05 28.23 28.00 28.20 390,531 +0.48(+1.72%)
Aug 07, 2013 27.69 27.77 27.64 27.72 354,275 -0.04(-0.15%)
Aug 06, 2013 27.80 27.84 27.64 27.76 339,919 -0.02(-0.09%)
Aug 05, 2013 27.73 27.79 27.67 27.79 497,266 -0.05(-0.17%)
Aug 02, 2013 27.65 27.84 27.61 27.84 574,043 +0.18(+0.64%)
Aug 01, 2013 27.50 27.68 27.50 27.66 786,969 +0.18(+0.65%)
Jul 31, 2013 27.37 27.71 27.36 27.48 565,974 +0.00(+0.00%)
Jul 30, 2013 27.59 27.59 27.37 27.48 584,244 -0.02(-0.06%)
Jul 29, 2013 27.51 27.55 27.41 27.50 325,334 -0.12(-0.44%)
Jul 26, 2013 27.50 27.62 27.36 27.62 798,959 +0.05(+0.18%)
Jul 25, 2013 27.26 27.57 27.24 27.57 437,094 +0.19(+0.68%)
Jul 24, 2013 27.48 27.51 27.27 27.38 618,295 -0.02(-0.06%)
Jul 23, 2013 27.39 27.45 27.32 27.40 693,300 +0.20(+0.74%)
Jul 22, 2013 27.07 27.22 27.06 27.20 468,378 +0.17(+0.63%)
Jul 19, 2013 26.98 27.07 26.93 27.02 367,345 +0.02(+0.06%)
Jul 18, 2013 26.88 27.02 26.84 27.01 460,198 +0.21(+0.77%)
Jul 17, 2013 26.91 26.91 26.70 26.80 350,892 +0.10(+0.38%)
Jul 16, 2013 26.65 26.74 26.57 26.70 456,318 +0.15(+0.58%)
Jul 15, 2013 26.51 26.58 26.43 26.55 399,810 +0.13(+0.49%)
Jul 12, 2013 26.47 26.49 26.37 26.42 779,663 -0.28(-1.06%)
Jul 11, 2013 26.54 26.75 26.42 26.70 448,167 +0.64(+2.46%)
Jul 10, 2013 26.04 26.28 25.97 26.06 480,764 +0.00(+0.00%)
Jul 09, 2013 26.14 26.09 25.92 26.06 632,466 +0.14(+0.53%)
Jul 08, 2013 25.89 25.96 25.81 25.92 450,287 +0.30(+1.17%)
Jul 05, 2013 25.75 25.75 25.48 25.62 615,439 -0.12(-0.47%)
Jul 03, 2013 25.57 25.79 25.53 25.74 441,834 +0.05(+0.19%)
Jul 02, 2013 25.82 25.93 25.59 25.70 495,282 -0.16(-0.63%)
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.