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 (%)
Nov 30, 2021 30.04 30.13 30.01 29.85 2,329,982 -0.36(-1.19%)
Nov 29, 2021 30.22 30.33 30.06 30.21 785,757 +0.24(+0.80%)
Nov 26, 2021 30.05 30.16 29.91 29.97 751,699 -0.90(-2.92%)
Nov 24, 2021 30.63 30.87 30.63 30.87 449,151 -0.04(-0.13%)
Nov 23, 2021 30.77 30.92 30.74 30.91 770,405 +0.30(+0.98%)
Nov 22, 2021 30.50 30.78 30.50 30.61 586,507 +0.12(+0.39%)
Nov 19, 2021 30.58 30.66 30.48 30.49 621,758 -0.31(-1.01%)
Nov 18, 2021 30.86 30.82 30.68 30.80 385,329 -0.11(-0.36%)
Nov 17, 2021 30.99 31.00 30.86 30.91 718,339 -0.07(-0.23%)
Nov 16, 2021 31.06 31.15 30.98 30.98 660,334 -0.14(-0.45%)
Nov 15, 2021 31.29 31.31 31.11 31.12 397,901 -0.06(-0.19%)
Nov 12, 2021 31.19 31.19 31.10 31.18 396,295 +0.03(+0.10%)
Nov 11, 2021 31.10 31.19 31.06 31.15 496,013 +0.10(+0.32%)
Nov 10, 2021 31.25 31.02 31.05 669,090 -0.21(-0.67%)
Nov 09, 2021 31.30 31.33 31.17 31.26 787,201 -0.03(-0.10%)
Nov 08, 2021 31.34 31.34 31.25 31.29 425,290 +0.02(+0.08%)
Nov 05, 2021 31.14 31.27 31.14 31.27 465,544 +0.12(+0.40%)
Nov 04, 2021 31.35 31.35 31.07 31.14 423,666 -0.19(-0.61%)
Nov 03, 2021 31.20 31.37 31.11 31.33 574,182 +0.04(+0.13%)
Nov 02, 2021 31.36 31.36 31.25 31.29 630,951 -0.23(-0.73%)
Nov 01, 2021 31.39 31.52 31.36 31.52 486,578 +0.29(+0.93%)
Oct 29, 2021 31.34 31.37 31.17 31.23 517,812 -0.34(-1.08%)
Oct 28, 2021 31.46 31.57 31.39 31.57 369,074 +0.07(+0.22%)
Oct 27, 2021 31.56 31.67 31.50 31.50 435,965 -0.12(-0.38%)
Oct 26, 2021 31.67 31.62 368,210 -0.03(-0.09%)
Oct 25, 2021 31.58 31.68 31.55 31.65 266,677 +0.00(+0.02%)
Oct 22, 2021 31.66 31.72 31.53 31.64 366,327 +0.12(+0.40%)
Oct 21, 2021 31.65 31.65 31.45 31.52 368,362 -0.19(-0.60%)
Oct 20, 2021 31.52 31.74 31.52 31.71 367,237 +0.15(+0.48%)
Oct 19, 2021 31.57 31.58 31.47 31.56 372,043 +0.18(+0.57%)
Oct 18, 2021 31.36 31.40 31.27 31.38 517,086 -0.07(-0.22%)
Oct 15, 2021 31.48 31.48 31.37 31.45 498,909 +0.14(+0.45%)
Oct 14, 2021 31.38 31.38 31.25 31.31 615,159 +0.23(+0.74%)
Oct 13, 2021 30.89 31.11 30.81 31.08 476,602 +0.18(+0.58%)
Oct 12, 2021 30.84 30.98 30.80 30.90 599,595 +0.10(+0.32%)
Oct 11, 2021 30.96 31.06 30.80 30.80 445,301 -0.07(-0.23%)
Oct 08, 2021 30.81 30.93 30.81 30.87 480,217 +0.11(+0.36%)
Oct 07, 2021 30.81 30.86 30.72 30.76 1,132,920 +0.10(+0.33%)
Oct 06, 2021 30.36 30.66 30.34 30.66 622,674 -0.04(-0.13%)
Oct 05, 2021 30.56 30.78 30.54 30.70 371,736 +0.05(+0.16%)
Oct 04, 2021 30.62 30.81 30.52 30.65 453,062 +0.08(+0.26%)
Oct 01, 2021 30.44 30.62 30.30 30.57 706,708 +0.15(+0.49%)
Sep 30, 2021 30.64 30.64 30.37 30.42 764,500 -0.05(-0.16%)
Sep 29, 2021 30.50 30.59 30.43 30.47 799,480 -0.04(-0.13%)
Sep 28, 2021 30.71 30.71 30.42 30.51 804,082 -0.41(-1.33%)
Sep 27, 2021 30.79 30.94 30.75 30.92 611,115 +0.32(+1.05%)
Sep 24, 2021 30.58 30.73 30.58 30.60 494,472 -1.01(-3.20%)
Sep 23, 2021 31.56 31.67 31.51 31.61 332,228 +0.35(+1.12%)
Sep 22, 2021 31.26 31.54 31.26 31.26 503,464 +0.27(+0.87%)
Sep 21, 2021 31.16 31.16 30.96 30.99 440,148 +0.17(+0.55%)
Sep 20, 2021 30.75 30.90 30.57 30.82 996,784 -0.68(-2.16%)
Sep 17, 2021 31.83 31.83 31.45 31.50 503,725 -0.60(-1.87%)
Sep 16, 2021 32.19 32.19 31.95 32.10 543,792 -0.25(-0.77%)
Sep 15, 2021 32.23 32.36 32.20 32.35 544,984 +0.15(+0.47%)
Sep 14, 2021 32.50 32.50 32.16 32.20 529,263 -0.16(-0.49%)
Sep 13, 2021 32.38 32.40 32.26 32.36 485,149 +0.35(+1.09%)
Sep 10, 2021 32.31 32.31 31.99 32.01 473,378 -0.11(-0.34%)
Sep 09, 2021 32.23 32.26 32.09 32.12 463,800 -0.19(-0.59%)
Sep 08, 2021 32.40 32.44 32.23 32.31 307,506 -0.08(-0.25%)
Sep 07, 2021 32.52 32.55 32.38 32.39 356,543 -0.31(-0.95%)
Sep 03, 2021 32.70 32.76 32.60 32.70 212,955 +0.03(+0.09%)
Sep 02, 2021 32.59 32.73 32.59 32.67 315,624 +0.10(+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.