Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	24.93	25.24	24.89	25.03	381,214	-0.01(-0.03%)
Jul 28, 2011	25.07	25.28	24.98	25.04	96,990	-0.07(-0.29%)
Jul 27, 2011	25.49	25.54	25.02	25.11	289,978	-0.51(-1.99%)
Jul 26, 2011	25.65	25.71	25.56	25.62	382,941	+0.12(+0.46%)
Jul 25, 2011	25.49	25.59	25.44	25.50	176,158	-0.23(-0.88%)
Jul 22, 2011	25.70	25.75	25.69	25.73	128,015	+0.15(+0.57%)
Jul 21, 2011	25.31	25.62	25.22	25.58	225,572	+0.55(+2.21%)
Jul 20, 2011	24.95	25.05	24.82	25.03	134,776	+0.34(+1.38%)
Jul 19, 2011	24.45	24.72	24.45	24.69	240,453	+0.45(+1.86%)
Jul 18, 2011	24.36	24.43	24.10	24.24	490,315	-0.46(-1.85%)
Jul 15, 2011	24.62	24.75	24.51	24.70	225,893	+0.16(+0.65%)
Jul 14, 2011	24.87	24.92	24.46	24.54	128,984	-0.26(-1.05%)
Jul 13, 2011	24.63	25.02	24.59	24.80	264,564	+0.41(+1.67%)
Jul 12, 2011	24.43	24.69	24.35	24.39	365,013	-0.23(-0.94%)
Jul 11, 2011	24.84	24.88	24.59	24.62	206,890	-0.86(-3.37%)
Jul 08, 2011	25.48	26.16	25.32	25.48	212,060	-0.32(-1.24%)
Jul 07, 2011	25.74	25.85	25.68	25.80	768,319	+0.28(+1.09%)
Jul 06, 2011	25.51	25.57	25.33	25.52	145,678	-0.24(-0.94%)
Jul 05, 2011	25.89	25.91	25.71	25.76	132,534	-0.30(-1.14%)
Jul 01, 2011	25.81	26.09	25.68	26.06	378,378	+0.18(+0.70%)
Jun 30, 2011	25.54	25.91	25.52	25.88	205,310	+0.49(+1.95%)
Jun 29, 2011	25.15	25.41	25.04	25.39	633,824	+0.40(+1.60%)
Jun 28, 2011	24.74	24.99	24.70	24.99	213,403	+0.21(+0.85%)
Jun 27, 2011	24.58	24.83	24.46	24.78	172,127	+0.21(+0.87%)
Jun 24, 2011	24.80	24.80	24.50	24.56	161,748	-0.34(-1.38%)
Jun 23, 2011	24.67	24.92	24.47	24.91	210,412	-0.23(-0.90%)
Jun 22, 2011	25.26	25.37	25.11	25.13	118,837	-0.25(-0.97%)
Jun 21, 2011	25.18	25.44	25.12	25.38	153,235	+0.39(+1.58%)
Jun 20, 2011	24.95	25.02	24.93	24.98	146,208	-0.08(-0.31%)
Jun 17, 2011	25.16	25.16	24.97	25.06	115,366	+0.31(+1.25%)
Jun 16, 2011	24.67	24.86	24.52	24.75	153,985	-0.07(-0.30%)
Jun 15, 2011	25.25	25.31	24.76	24.83	354,150	-0.87(-3.38%)
Jun 14, 2011	25.57	25.77	25.56	25.70	865,890	+0.47(+1.86%)
Jun 13, 2011	25.25	25.31	25.01	25.23	169,422	+0.09(+0.37%)
Jun 10, 2011	25.48	25.57	25.00	25.13	261,590	-0.65(-2.51%)
Jun 09, 2011	25.59	25.85	25.53	25.78	236,302	+0.28(+1.12%)
Jun 08, 2011	25.66	25.70	25.44	25.50	129,606	-0.32(-1.24%)
Jun 07, 2011	25.91	26.03	25.82	25.82	161,228	+0.28(+1.12%)
Jun 06, 2011	25.89	25.94	25.53	25.53	136,835	-0.35(-1.35%)
Jun 03, 2011	25.62	26.04	25.56	25.88	166,725	+0.45(+1.76%)
May 24, 2011	25.45	25.55	25.35	25.43	139,939	+0.10(+0.39%)
May 23, 2011	25.33	25.40	25.17	25.33	260,012	-0.57(-2.20%)
May 20, 2011	26.07	26.11	25.79	25.90	133,265	-0.28(-1.09%)
May 19, 2011	26.09	26.22	25.97	26.19	120,525	+0.23(+0.90%)
May 18, 2011	25.68	25.99	25.64	25.95	210,765	+0.19(+0.72%)
May 17, 2011	25.57	25.77	25.40	25.77	177,883	+0.19(+0.72%)
May 16, 2011	25.56	25.92	25.55	25.58	147,329	+0.01(+0.03%)
May 13, 2011	26.02	26.05	25.45	25.57	277,333	-0.50(-1.91%)
May 12, 2011	25.92	26.16	25.70	26.07	216,426	+0.08(+0.30%)
May 11, 2011	26.42	26.42	25.88	25.99	167,890	-0.48(-1.83%)
May 10, 2011	26.29	26.50	26.21	26.48	215,840	+0.28(+1.09%)
May 09, 2011	26.00	26.26	25.94	26.19	206,896	+0.21(+0.82%)
May 06, 2011	26.32	26.44	25.82	25.98	103,621	-0.01(-0.06%)
May 05, 2011	26.23	26.24	25.87	25.99	320,083	-0.46(-1.72%)
May 04, 2011	26.76	26.79	26.33	26.45	210,119	-0.30(-1.12%)
May 03, 2011	26.86	27.02	26.68	26.75	138,714	-0.30(-1.10%)
May 02, 2011	27.06	27.07	26.99	27.05	245,360	-0.10(-0.37%)
Apr 29, 2011	27.09	27.33	27.06	27.15	196,715	+0.04(+0.13%)
Apr 28, 2011	27.04	27.14	26.98	27.11	314,164	+0.06(+0.21%)
Apr 27, 2011	26.81	27.08	26.62	27.06	319,197	+0.40(+1.49%)
Apr 26, 2011	26.63	26.71	26.51	26.66	245,304	+0.18(+0.67%)
Apr 25, 2011	26.44	26.57	26.30	26.48	165,522	+0.01(+0.05%)
Apr 21, 2011	26.39	26.50	26.34	26.46	205,152	+0.15(+0.57%)
Apr 20, 2011	26.22	26.33	26.15	26.32	190,109	+0.66(+2.58%)
Apr 19, 2011	25.55	25.67	25.50	25.65	96,351	+0.18(+0.70%)
Apr 18, 2011	25.55	25.57	25.18	25.48	224,694	-0.47(-1.80%)
Apr 15, 2011	25.92	26.01	25.82	25.94	76,673	-0.11(-0.42%)
Apr 14, 2011	25.85	26.07	25.76	26.05	110,636	+0.09(+0.33%)
Apr 13, 2011	26.07	26.15	25.86	25.97	98,718	+0.13(+0.50%)
Apr 12, 2011	25.98	25.98	25.73	25.84	134,593	-0.23(-0.87%)
Apr 11, 2011	26.27	26.30	26.00	26.07	101,296	-0.14(-0.54%)
Apr 08, 2011	26.30	26.32	26.08	26.21	368,081	+0.23(+0.88%)
Apr 07, 2011	26.01	26.09	25.86	25.98	57,006	-0.12(-0.44%)
Apr 06, 2011	25.94	26.09	25.92	26.09	75,488	+0.28(+1.10%)
Apr 05, 2011	25.60	25.87	25.60	25.81	131,667	+0.04(+0.16%)
Apr 04, 2011	25.71	25.86	25.67	25.77	160,474	+0.05(+0.20%)
Apr 01, 2011	25.53	25.79	25.45	25.72	143,889	+0.24(+0.95%)
Mar 31, 2011	25.43	25.55	25.37	25.48	151,830	-0.04(-0.17%)
Mar 30, 2011	25.40	25.55	25.33	25.52	134,682	+0.23(+0.90%)
Mar 29, 2011	25.07	25.30	24.98	25.29	92,679	+0.26(+1.02%)
Mar 28, 2011	25.06	25.18	25.01	25.03	275,903	+0.04(+0.17%)
Mar 25, 2011	25.09	25.18	24.98	24.99	144,290	-0.17(-0.68%)
Mar 24, 2011	25.01	25.19	24.93	25.16	311,114	+0.30(+1.19%)
Mar 23, 2011	24.68	24.92	24.60	24.87	209,324	+0.08(+0.31%)
Mar 22, 2011	24.82	24.89	24.67	24.79	325,192	-0.08(-0.31%)
Mar 21, 2011	24.75	24.89	24.75	24.87	182,708	+0.50(+2.06%)
Mar 18, 2011	24.36	24.40	24.20	24.36	271,131	+0.42(+1.77%)
Mar 17, 2011	23.91	24.02	23.80	23.94	252,482	+0.63(+2.70%)
Mar 16, 2011	23.85	24.00	23.11	23.31	260,704	-0.71(-2.97%)
Mar 15, 2011	23.82	24.10	23.79	24.03	442,224	-0.45(-1.85%)
Mar 14, 2011	24.38	24.49	24.27	24.48	101,937	-0.22(-0.88%)
Mar 11, 2011	24.43	24.73	24.38	24.70	121,472	+0.19(+0.78%)
Mar 10, 2011	24.72	24.72	24.46	24.51	287,296	-0.59(-2.36%)
Mar 09, 2011	25.11	25.15	24.99	25.10	87,535	-0.01(-0.06%)
Mar 08, 2011	24.99	25.18	24.87	25.11	122,594	+0.23(+0.91%)
Mar 07, 2011	25.26	25.28	24.82	24.89	512,314	-0.21(-0.84%)
Mar 04, 2011	25.19	25.23	24.92	25.10	187,436	-0.12(-0.48%)
Mar 03, 2011	25.14	25.23	25.03	25.22	135,411	+0.23(+0.94%)
Mar 02, 2011	24.87	25.09	24.87	24.99	386,488	+0.22(+0.88%)
Mar 01, 2011	25.24	25.24	24.75	24.77	271,949	-0.47(-1.88%)
Feb 28, 2011	25.25	25.34	25.10	25.24	339,409	+0.14(+0.56%)
Feb 25, 2011	24.98	25.11	24.92	25.10	375,458	+0.35(+1.40%)
Feb 24, 2011	24.79	24.84	24.55	24.75	829,697	+0.07(+0.29%)
Feb 23, 2011	24.75	24.80	24.49	24.68	134,338	+0.09(+0.37%)
Feb 22, 2011	24.82	24.94	24.50	24.59	314,513	-0.75(-2.96%)
Feb 18, 2011	25.26	25.38	25.21	25.34	119,468	+0.09(+0.36%)
Feb 17, 2011	25.05	25.27	25.04	25.25	80,292	+0.18(+0.70%)
Feb 16, 2011	24.87	25.08	24.87	25.07	144,407	+0.25(+1.00%)
Feb 15, 2011	24.94	24.94	24.77	24.82	157,019	-0.13(-0.54%)
Feb 14, 2011	24.83	24.97	24.78	24.96	141,115	+0.04(+0.17%)
Feb 11, 2011	24.69	24.93	24.65	24.92	176,412	-0.01(-0.03%)
Feb 10, 2011	24.82	24.99	24.73	24.92	166,028	-0.20(-0.79%)
Feb 09, 2011	25.07	25.17	24.99	25.12	274,306	-0.01(-0.03%)
Feb 08, 2011	24.97	25.14	24.89	25.13	213,438	+0.06(+0.23%)
Feb 07, 2011	24.97	25.10	24.97	25.07	302,671	+0.10(+0.40%)
Feb 04, 2011	24.95	24.98	24.76	24.97	230,939	+0.05(+0.20%)
Feb 03, 2011	24.84	24.96	24.66	24.92	312,532	-0.01(-0.03%)
Feb 02, 2011	24.94	25.00	24.86	24.93	310,407	-0.14(-0.56%)
Feb 01, 2011	24.83	25.11	24.75	25.07	190,831	+0.58(+2.37%)
Jan 31, 2011	24.34	24.56	24.34	24.49	125,778	+0.36(+1.49%)
Jan 28, 2011	24.53	24.56	24.01	24.13	576,037	-0.48(-1.94%)
Jan 27, 2011	24.57	24.65	24.47	24.61	171,527	+0.07(+0.31%)
Jan 26, 2011	24.51	24.58	24.42	24.53	179,350	+0.06(+0.23%)
Jan 25, 2011	24.26	24.48	24.21	24.48	164,160	-0.08(-0.32%)
Jan 24, 2011	24.28	24.56	24.28	24.56	164,741	+0.29(+1.19%)
Jan 21, 2011	24.41	24.42	24.12	24.27	975,535	+0.08(+0.35%)
Jan 20, 2011	24.14	24.22	23.96	24.18	75,880	-0.06(-0.23%)
Jan 19, 2011	24.41	24.41	24.16	24.24	97,258	-0.05(-0.20%)
Jan 18, 2011	24.26	24.31	24.20	24.29	85,094	+0.10(+0.41%)
Jan 14, 2011	23.98	24.19	23.96	24.19	89,420	+0.18(+0.77%)
Jan 13, 2011	24.05	24.14	23.96	24.00	79,459	+0.24(+1.01%)
Jan 12, 2011	23.57	23.76	23.50	23.76	430,411	+0.43(+1.85%)
Jan 11, 2011	23.35	23.35	23.21	23.33	313,445	+0.09(+0.39%)
Jan 10, 2011	23.13	23.26	23.02	23.24	454,906	+0.01(+0.03%)
Jan 07, 2011	23.43	23.43	23.03	23.23	189,427	-0.12(-0.51%)
Jan 06, 2011	23.64	23.64	23.26	23.35	228,361	-0.23(-0.99%)
Jan 05, 2011	23.43	23.61	23.33	23.59	128,714	-0.06(-0.24%)
Jan 04, 2011	23.96	23.96	23.49	23.64	172,192	-0.23(-0.95%)
Jan 03, 2011	23.84	23.96	23.77	23.87	316,636	+0.10(+0.42%)
Dec 31, 2010	23.63	23.79	23.59	23.77	71,855	+0.15(+0.63%)
Dec 30, 2010	23.62	23.69	23.50	23.62	90,225	-0.04(-0.15%)
Dec 29, 2010	23.58	23.74	23.55	23.66	175,188	+0.18(+0.75%)
Dec 28, 2010	23.55	23.56	23.37	23.48	159,986	+0.04(+0.15%)
Dec 27, 2010	23.42	23.45	23.30	23.45	383,024	-0.03(-0.12%)
Dec 23, 2010	23.46	23.52	23.41	23.47	108,574	+0.06(+0.27%)
Dec 22, 2010	23.43	23.43	23.32	23.41	146,510	+0.07(+0.30%)
Dec 21, 2010	23.45	23.45	23.30	23.34	151,105	+0.13(+0.58%)
Dec 20, 2010	23.38	23.38	23.15	23.21	230,611	-0.03(-0.13%)
Dec 17, 2010	23.26	23.26	23.05	23.24	350,075	-0.14(-0.60%)
Dec 16, 2010	23.33	23.38	23.17	23.38	251,775	+0.11(+0.48%)
Dec 15, 2010	23.46	23.53	23.20	23.26	313,543	-0.38(-1.60%)
Dec 14, 2010	23.59	23.77	23.57	23.64	149,022	+0.03(+0.12%)
Dec 13, 2010	23.53	23.72	23.45	23.61	254,207	+0.25(+1.05%)
Dec 10, 2010	23.38	23.39	23.19	23.37	339,763	+0.13(+0.57%)
Dec 09, 2010	23.28	23.28	23.09	23.24	278,103	+0.01(+0.06%)
Dec 08, 2010	23.26	23.30	23.04	23.22	85,894	+0.04(+0.15%)
Dec 07, 2010	23.58	23.58	23.17	23.19	290,514	+0.04(+0.15%)
Dec 06, 2010	23.21	23.21	23.04	23.15	139,073	-0.18(-0.75%)
Dec 03, 2010	23.14	23.33	23.05	23.33	223,868	+0.22(+0.97%)
Dec 02, 2010	22.67	23.12	22.67	23.10	201,108	+0.44(+1.92%)
Dec 01, 2010	22.51	22.69	22.44	22.67	247,161	+0.56(+2.54%)
Nov 30, 2010	22.01	22.25	21.94	22.10	201,683	-0.32(-1.44%)
Nov 29, 2010	22.28	22.46	22.08	22.43	938,521	-0.14(-0.62%)
Nov 26, 2010	22.55	22.65	22.51	22.57	84,982	-0.39(-1.68%)
Nov 24, 2010	22.91	22.95	22.95	22.95	489,293	+0.37(+1.62%)
Nov 23, 2010	22.79	22.81	22.47	22.59	168,631	-0.71(-3.04%)
Nov 22, 2010	23.24	23.33	23.00	23.30	159,805	-0.14(-0.60%)
Nov 19, 2010	23.31	23.44	23.17	23.44	72,853	+0.03(+0.12%)
Nov 18, 2010	23.38	23.45	22.90	23.41	114,523	+0.51(+2.24%)
Nov 17, 2010	22.88	23.01	22.85	22.90	224,608	+0.14(+0.62%)
Nov 16, 2010	23.13	23.13	22.66	22.76	199,486	-0.67(-2.88%)
Nov 15, 2010	23.43	23.47	23.27	23.43	178,382	+0.20(+0.88%)
Nov 12, 2010	23.38	23.50	23.05	23.23	2,136,000	-0.18(-0.78%)
Nov 11, 2010	23.50	23.50	23.33	23.41	90,909	-0.37(-1.56%)
Nov 10, 2010	23.76	23.81	23.43	23.78	118,325	+0.13(+0.53%)
Nov 09, 2010	24.12	24.12	23.57	23.66	158,316	-0.24(-1.00%)
Nov 08, 2010	23.85	23.99	23.73	23.90	784,460	-0.19(-0.79%)
Nov 05, 2010	24.09	24.14	23.96	24.09	503,616	-0.20(-0.84%)
Nov 04, 2010	24.19	24.30	24.16	24.29	217,877	+0.46(+1.94%)
Nov 03, 2010	23.68	23.83	23.48	23.83	172,503	+0.11(+0.47%)
Nov 02, 2010	23.68	23.77	23.68	23.71	111,741	+0.44(+1.87%)
Nov 01, 2010	23.34	23.48	23.14	23.28	138,498	+0.02(+0.07%)
Oct 29, 2010	23.17	23.28	23.15	23.26	99,148	+0.05(+0.20%)
Oct 28, 2010	23.28	23.28	23.09	23.21	74,986	+0.25(+1.07%)
Oct 27, 2010	23.03	23.03	22.71	22.97	507,571	-0.42(-1.80%)
Oct 25, 2010	23.46	23.57	23.36	23.39	230,214	+0.18(+0.79%)
Oct 22, 2010	23.28	23.28	23.14	23.21	184,770	+0.11(+0.49%)
Oct 21, 2010	23.27	23.38	22.98	23.09	140,336	-0.13(-0.54%)
Oct 20, 2010	22.95	23.33	22.92	23.22	115,972	+0.52(+2.29%)
Oct 19, 2010	22.91	23.24	22.58	22.70	2,549,531	-0.70(-2.97%)
Oct 18, 2010	23.23	23.44	23.19	23.40	568,228	+0.08(+0.36%)
Oct 15, 2010	23.48	23.48	23.15	23.31	385,067	-0.06(-0.24%)
Oct 14, 2010	23.42	23.45	23.17	23.37	107,584	+0.12(+0.51%)
Oct 13, 2010	23.26	23.35	23.10	23.25	306,136	+0.29(+1.25%)
Oct 12, 2010	22.86	23.00	22.68	22.96	99,174	-0.03(-0.15%)
Oct 11, 2010	23.09	23.09	22.95	23.00	64,720	-0.11(-0.46%)
Oct 08, 2010	23.10	23.14	22.88	23.10	90,753	+0.20(+0.88%)
Oct 07, 2010	23.18	23.18	22.78	22.90	98,228	-0.09(-0.39%)
Oct 06, 2010	22.86	23.03	22.86	22.99	78,282	+0.13(+0.58%)
Oct 05, 2010	22.62	22.91	22.57	22.86	184,165	+0.58(+2.58%)
Oct 04, 2010	22.39	22.47	22.15	22.28	518,991	-0.23(-1.03%)
Oct 01, 2010	22.51	22.56	22.34	22.51	161,171	+0.20(+0.88%)
Sep 30, 2010	22.53	22.58	22.16	22.32	149,112	-0.13(-0.59%)
Sep 29, 2010	22.48	22.54	22.35	22.45	111,180	-0.10(-0.44%)
Sep 28, 2010	22.43	22.57	22.17	22.55	251,994	+0.24(+1.07%)
Sep 27, 2010	22.36	22.41	22.25	22.31	126,517	+0.05(+0.22%)
Sep 24, 2010	22.03	22.27	22.03	22.26	233,454	+0.53(+2.42%)
Sep 23, 2010	21.74	21.94	21.61	21.73	852,997	-0.25(-1.13%)
Sep 22, 2010	22.06	22.15	21.88	21.98	160,502	+0.03(+0.15%)
Sep 21, 2010	21.94	22.09	21.75	21.95	209,588	+0.02(+0.09%)
Sep 20, 2010	21.72	21.97	21.65	21.93	81,610	+0.37(+1.71%)
Sep 17, 2010	21.56	21.68	21.48	21.56	61,816	-0.12(-0.54%)
Sep 15, 2010	21.59	21.75	21.52	21.68	64,742	-0.01(-0.03%)
Sep 14, 2010	21.50	21.78	21.47	21.68	47,171	+0.13(+0.62%)
Sep 13, 2010	21.53	21.59	21.46	21.55	85,250	+0.38(+1.80%)
Sep 10, 2010	21.16	21.22	21.10	21.17	35,733	+0.10(+0.46%)
Sep 09, 2010	21.24	21.24	20.99	21.07	338,705	+0.19(+0.90%)
Sep 08, 2010	20.87	21.02	20.87	20.89	102,278	+0.18(+0.87%)
Sep 07, 2010	20.89	20.91	20.70	20.70	83,442	-0.31(-1.49%)
Sep 03, 2010	21.00	21.05	20.86	21.02	79,296	+0.19(+0.93%)
Sep 02, 2010	20.77	20.84	20.66	20.82	55,955	+0.10(+0.50%)
Sep 01, 2010	20.49	20.77	20.48	20.72	97,228	+0.76(+3.81%)
Aug 31, 2010	19.94	20.09	19.84	19.96	146,936	+0.08(+0.40%)
Aug 30, 2010	19.96	20.08	19.87	19.88	57,796	-0.24(-1.17%)
Aug 27, 2010	20.12	20.16	19.69	20.12	198,081	+0.45(+2.29%)
Aug 26, 2010	19.70	20.72	19.55	19.66	94,000	+0.08(+0.39%)
Aug 25, 2010	19.43	19.66	19.32	19.59	91,136	+0.01(+0.07%)
Aug 24, 2010	19.57	19.73	19.44	19.57	55,170	-0.33(-1.64%)
Aug 23, 2010	20.04	20.11	19.90	19.90	40,021	-0.01(-0.07%)
Aug 20, 2010	19.89	19.96	19.78	19.91	47,142	-0.22(-1.07%)
Aug 19, 2010	20.45	20.48	20.00	20.13	221,492	-0.37(-1.83%)
Aug 18, 2010	20.54	20.59	20.37	20.50	72,056	+0.10(+0.51%)
Aug 17, 2010	20.34	20.56	20.31	20.40	68,895	+0.30(+1.48%)
Aug 16, 2010	20.06	20.25	20.06	20.10	96,512	+0.07(+0.35%)
Aug 13, 2010	20.03	20.17	19.98	20.03	37,072	+0.07(+0.35%)
Aug 12, 2010	19.90	20.05	19.82	19.96	90,624	-0.08(-0.38%)
Aug 11, 2010	20.27	20.31	20.00	20.04	177,029	-0.95(-4.53%)
Aug 10, 2010	20.83	21.07	20.65	20.99	61,989	-0.22(-1.05%)
Aug 09, 2010	21.25	21.25	21.14	21.21	42,165	+0.12(+0.56%)
Aug 06, 2010	21.09	21.13	20.88	21.09	25,451	-0.03(-0.16%)
Aug 05, 2010	21.14	21.16	21.02	21.13	54,481	-0.06(-0.29%)
Aug 04, 2010	21.18	21.22	21.09	21.19	105,085	+0.06(+0.30%)
Aug 03, 2010	21.12	21.21	20.97	21.13	46,668	-0.13(-0.62%)