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 (%)
Mar 18, 2024 27.75 27.77 27.65 27.71 610,398 -0.09(-0.34%)
Mar 15, 2024 27.75 27.82 27.72 27.80 1,815,543 -0.04(-0.13%)
Mar 14, 2024 28.07 28.12 27.75 27.84 989,112 -0.12(-0.43%)
Mar 13, 2024 27.86 28.02 27.86 27.96 493,564 +0.13(+0.47%)
Mar 12, 2024 27.81 27.84 27.72 27.83 513,533 +0.05(+0.18%)
Mar 11, 2024 27.73 27.80 27.65 27.78 632,707 -0.15(-0.54%)
Mar 08, 2024 28.06 28.11 27.91 27.93 437,906 -0.12(-0.43%)
Mar 07, 2024 27.98 28.07 27.98 28.05 439,235 +0.32(+1.15%)
Mar 06, 2024 27.75 27.82 27.70 27.73 580,990 +0.23(+0.84%)
Mar 05, 2024 27.43 27.58 27.42 27.50 524,326 -0.01(-0.04%)
Mar 04, 2024 27.49 27.54 27.43 27.51 808,546 +0.00(+0.00%)
Mar 01, 2024 27.46 27.55 27.30 27.51 729,232 +0.07(+0.26%)
Feb 29, 2024 27.51 27.59 27.38 27.44 800,980 +0.16(+0.59%)
Feb 28, 2024 27.27 27.34 27.25 27.28 516,098 -0.15(-0.55%)
Feb 27, 2024 27.36 27.45 27.34 27.43 550,983 +0.07(+0.26%)
Feb 26, 2024 27.46 27.48 27.32 27.36 572,444 -0.43(-1.55%)
Feb 23, 2024 27.73 27.82 27.71 27.79 345,196 +0.06(+0.22%)
Feb 22, 2024 27.78 27.78 27.64 27.73 575,901 +0.09(+0.33%)
Feb 21, 2024 27.55 27.64 27.52 27.64 1,019,724 +0.04(+0.13%)
Feb 20, 2024 27.64 27.71 27.56 27.61 869,492 -0.02(-0.09%)
Feb 16, 2024 27.60 27.74 27.56 27.63 692,984 +0.11(+0.40%)
Feb 15, 2024 27.30 27.55 27.30 27.52 741,619 +0.33(+1.21%)
Feb 14, 2024 27.13 27.23 27.10 27.19 853,875 +0.24(+0.89%)
Feb 13, 2024 27.25 27.25 26.82 26.95 886,775 -0.44(-1.61%)
Feb 12, 2024 27.25 27.48 27.25 27.39 621,939 +0.23(+0.85%)
Feb 09, 2024 27.15 27.19 27.01 27.16 608,879 +0.00(+0.00%)
Feb 08, 2024 27.29 27.29 27.08 27.16 1,258,972 -0.32(-1.16%)
Feb 07, 2024 27.56 27.56 27.42 27.48 821,890 -0.04(-0.13%)
Feb 06, 2024 27.31 27.52 27.31 27.52 809,975 +0.19(+0.68%)
Feb 05, 2024 27.41 27.41 27.23 27.33 1,038,374 -0.37(-1.34%)
Feb 02, 2024 27.73 27.80 27.61 27.70 983,896 -0.13(-0.47%)
Feb 01, 2024 27.71 27.87 27.67 27.83 2,515,644 +0.28(+1.02%)
Jan 31, 2024 27.78 27.87 27.52 27.55 800,849 -0.13(-0.47%)
Jan 30, 2024 27.60 27.69 27.50 27.68 531,582 -0.01(-0.04%)
Jan 29, 2024 27.60 27.72 27.52 27.69 655,002 +0.04(+0.14%)
Jan 26, 2024 27.63 27.70 27.61 27.65 615,437 +0.06(+0.22%)
Jan 25, 2024 27.56 27.61 27.43 27.59 1,087,531 +0.10(+0.36%)
Jan 24, 2024 27.62 27.68 27.49 27.49 879,482 +0.18(+0.66%)
Jan 23, 2024 27.25 27.33 27.16 27.31 672,116 +0.07(+0.26%)
Jan 22, 2024 27.22 27.32 27.18 27.24 923,227 +0.00(+0.00%)
Jan 19, 2024 27.12 27.25 27.02 27.24 886,394 +0.03(+0.11%)
Jan 18, 2024 27.15 27.22 27.06 27.21 969,389 +0.10(+0.37%)
Jan 17, 2024 27.06 27.13 26.97 27.11 698,717 -0.34(-1.24%)
Jan 16, 2024 27.58 27.61 27.39 27.45 925,993 -0.31(-1.12%)
Jan 12, 2024 27.83 27.96 27.73 27.76 471,775 +0.07(+0.25%)
Jan 11, 2024 27.72 27.78 27.47 27.69 1,418,569 -0.04(-0.14%)
Jan 10, 2024 27.67 27.76 27.67 27.73 511,502 +0.00(+0.00%)
Jan 09, 2024 27.80 27.80 27.66 27.73 962,204 -0.25(-0.89%)
Jan 08, 2024 27.87 27.99 27.77 27.98 1,522,905 +0.09(+0.32%)
Jan 05, 2024 27.84 28.12 27.81 27.89 2,802,233 -0.08(-0.29%)
Jan 04, 2024 27.88 28.09 27.84 27.97 1,131,687 +0.19(+0.68%)
Jan 03, 2024 27.59 27.86 27.53 27.78 2,853,960 -0.12(-0.43%)
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.