Intl Select Dividend Ishares ETF (NY: IDV )

31.50 USD -0.60 (-1.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.08 32.12 463,800 -0.19(-0.59%)
Sep 08, 2021 32.40 32.44 32.24 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%)
Sep 01, 2021 32.55 32.66 32.55 32.57 510,555 +0.17(+0.52%)
Aug 31, 2021 32.41 32.48 32.38 32.40 326,075 +0.00(+0.00%)
Aug 30, 2021 32.45 32.45 32.33 32.40 500,222 -0.05(-0.15%)
Aug 27, 2021 32.23 32.49 32.19 32.45 262,044 +0.31(+0.96%)
Aug 26, 2021 32.30 32.32 32.14 32.14 392,421 -0.33(-1.02%)
Aug 25, 2021 32.30 32.50 32.30 32.47 394,133 +0.06(+0.19%)
Aug 24, 2021 32.26 32.43 32.26 32.41 608,740 +0.16(+0.50%)
Aug 23, 2021 32.10 32.28 32.10 32.25 424,479 +0.18(+0.56%)
Aug 20, 2021 31.84 32.07 31.84 32.07 329,873 +0.09(+0.28%)
Aug 19, 2021 32.05 32.09 31.89 31.98 439,943 -0.40(-1.24%)
Aug 18, 2021 32.54 32.59 32.37 32.38 365,014 -0.08(-0.25%)
Aug 17, 2021 32.48 32.59 32.34 32.46 554,095 -0.40(-1.22%)
Aug 16, 2021 32.70 32.86 32.67 32.86 315,616 -0.10(-0.30%)
Aug 13, 2021 32.95 32.97 32.83 32.96 376,414 +0.20(+0.60%)
Aug 12, 2021 32.82 32.82 32.71 32.76 684,591 -0.08(-0.23%)
Aug 11, 2021 32.76 32.85 32.71 32.84 287,244 +0.25(+0.77%)
Aug 10, 2021 32.45 32.61 32.42 32.59 296,108 +0.06(+0.18%)
Aug 09, 2021 32.50 32.57 32.50 32.53 253,027 +0.09(+0.28%)
Aug 06, 2021 32.53 32.53 32.40 32.44 317,575 -0.10(-0.31%)
Aug 05, 2021 32.52 32.56 32.48 32.54 280,867 +0.00(+0.00%)
Aug 04, 2021 32.62 32.70 32.54 32.54 361,770 -0.08(-0.25%)
Aug 03, 2021 32.47 32.67 32.37 32.62 367,558 +0.26(+0.80%)
Aug 02, 2021 32.55 32.59 32.34 32.36 301,336 +0.04(+0.12%)
Jul 30, 2021 32.42 32.48 32.25 32.32 397,794 -0.38(-1.16%)
Jul 29, 2021 32.66 32.78 32.66 32.70 388,014 +0.30(+0.93%)
Jul 28, 2021 32.26 32.49 32.26 32.40 692,977 +0.09(+0.28%)
Jul 27, 2021 32.29 32.37 32.13 32.31 707,003 -0.10(-0.31%)
Jul 26, 2021 32.13 32.41 32.13 32.41 495,069 +0.27(+0.84%)
Jul 23, 2021 32.21 32.21 32.04 32.14 295,997 +0.18(+0.56%)
Jul 22, 2021 32.01 32.08 31.86 31.96 562,405 +0.00(+0.00%)
Jul 21, 2021 31.70 31.97 31.70 31.96 365,457 +0.42(+1.33%)
Jul 20, 2021 31.21 31.56 31.13 31.54 818,973 +0.22(+0.70%)
Jul 19, 2021 31.44 31.54 31.18 31.32 968,008 -0.77(-2.40%)
Jul 16, 2021 32.39 32.39 32.04 32.09 572,988 -0.21(-0.65%)
Jul 15, 2021 32.26 32.35 32.19 32.30 477,990 -0.11(-0.34%)
Jul 14, 2021 32.53 32.53 32.35 32.41 747,046 +0.01(+0.03%)
Jul 13, 2021 32.49 32.53 32.35 32.40 350,841 -0.10(-0.31%)
Jul 12, 2021 32.28 32.52 32.28 32.50 397,435 +0.17(+0.53%)
Jul 09, 2021 32.16 32.36 32.06 32.33 388,951 +0.49(+1.54%)
Jul 08, 2021 31.81 31.95 31.70 31.84 1,275,711 -0.47(-1.45%)
Jul 07, 2021 32.23 32.33 32.14 32.31 537,533 +0.09(+0.28%)
Jul 06, 2021 32.60 32.60 32.17 32.22 1,126,282 -0.42(-1.29%)
Jul 02, 2021 32.54 32.64 32.44 32.64 420,175 +0.13(+0.40%)
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.