Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	25.66	25.70	25.36	25.40	991,363	-0.12(-0.47%)
Sep 28, 2023	25.33	25.59	25.33	25.52	861,722	+0.22(+0.87%)
Sep 27, 2023	25.45	25.63	25.18	25.30	719,967	-0.20(-0.78%)
Sep 26, 2023	25.67	25.73	25.50	25.50	543,128	-0.87(-3.30%)
Sep 25, 2023	26.36	26.39	26.32	26.37	3,970,937	-0.19(-0.72%)
Sep 22, 2023	26.74	26.82	26.56	26.56	936,166	-0.02(-0.08%)
Sep 21, 2023	26.76	26.80	26.57	26.58	656,124	-0.43(-1.59%)
Sep 20, 2023	27.19	27.30	26.98	27.01	651,542	+0.02(+0.07%)
Sep 19, 2023	26.99	27.10	26.93	26.99	1,721,452	+0.13(+0.48%)
Sep 18, 2023	26.90	26.90	26.75	26.86	371,366	-0.05(-0.19%)
Sep 15, 2023	26.94	27.08	26.91	26.91	1,139,516	+0.01(+0.04%)
Sep 14, 2023	26.74	26.92	26.74	26.90	573,334	+0.42(+1.59%)
Sep 13, 2023	26.41	26.59	26.39	26.48	526,609	+0.01(+0.04%)
Sep 12, 2023	26.35	26.54	26.35	26.47	457,126	-0.02(-0.08%)
Sep 11, 2023	26.43	26.53	26.39	26.49	776,443	+0.41(+1.57%)
Sep 08, 2023	26.03	26.17	26.03	26.08	421,559	+0.04(+0.15%)
Sep 07, 2023	26.03	26.13	25.96	26.04	604,963	-0.14(-0.53%)
Sep 06, 2023	26.18	26.30	26.09	26.18	1,004,279	-0.04(-0.15%)
Sep 05, 2023	26.37	26.43	26.22	26.22	2,014,126	-0.22(-0.83%)
Sep 01, 2023	26.58	26.65	26.36	26.44	342,423	+0.11(+0.42%)
Aug 31, 2023	26.44	26.71	26.25	26.33	798,054	-0.09(-0.34%)
Aug 30, 2023	26.50	26.70	26.37	26.42	587,749	-0.03(-0.11%)
Aug 29, 2023	26.11	26.46	26.05	26.45	606,785	+0.48(+1.85%)
Aug 28, 2023	25.88	26.02	25.88	25.97	1,028,251	+0.15(+0.58%)
Aug 25, 2023	25.81	25.90	25.61	25.82	405,091	+0.12(+0.47%)
Aug 24, 2023	25.81	25.94	25.68	25.70	656,076	-0.28(-1.08%)
Aug 23, 2023	25.77	26.00	25.77	25.98	624,546	+0.29(+1.13%)
Aug 22, 2023	25.80	25.86	25.64	25.69	784,677	-0.07(-0.27%)
Aug 21, 2023	25.80	25.85	25.64	25.76	592,050	-0.02(-0.08%)
Aug 18, 2023	25.62	25.81	25.60	25.78	851,828	+0.04(+0.16%)
Aug 17, 2023	25.95	25.99	25.71	25.74	557,750	-0.04(-0.16%)
Aug 16, 2023	25.86	26.02	25.78	25.78	1,616,247	-0.18(-0.69%)
Aug 15, 2023	26.11	26.16	25.91	25.96	854,366	-0.34(-1.29%)
Aug 14, 2023	26.27	26.36	26.14	26.30	1,107,489	-0.20(-0.75%)
Aug 11, 2023	26.49	26.61	26.45	26.50	422,124	-0.15(-0.56%)
Aug 10, 2023	26.80	26.94	26.61	26.65	637,979	-0.03(-0.11%)
Aug 09, 2023	26.67	26.75	26.61	26.68	719,409	+0.07(+0.26%)
Aug 08, 2023	26.47	26.62	26.38	26.61	921,082	-0.14(-0.52%)
Aug 07, 2023	26.69	26.78	26.63	26.75	686,284	+0.09(+0.34%)
Aug 04, 2023	26.64	26.91	26.60	26.66	611,385	+0.14(+0.53%)
Aug 03, 2023	26.47	26.61	26.39	26.52	755,059	-0.05(-0.19%)
Aug 02, 2023	26.77	26.81	26.51	26.57	774,730	-0.49(-1.81%)
Aug 01, 2023	27.23	27.27	27.00	27.06	579,162	-0.35(-1.28%)
Jul 31, 2023	27.42	27.51	27.38	27.41	780,361	-0.01(-0.04%)
Jul 28, 2023	27.54	27.54	27.33	27.42	553,349	+0.04(+0.15%)
Jul 27, 2023	27.70	27.70	27.35	27.38	813,275	-0.21(-0.76%)
Jul 26, 2023	27.34	27.64	27.31	27.59	589,936	+0.11(+0.40%)
Jul 25, 2023	27.38	27.52	27.38	27.48	773,204	+0.16(+0.60%)
Jul 24, 2023	27.22	27.39	27.22	27.32	491,295	+0.03(+0.11%)
Jul 21, 2023	27.40	27.46	27.20	27.29	606,022	-0.11(-0.38%)
Jul 20, 2023	27.45	27.53	27.35	27.39	1,204,978	+0.06(+0.22%)
Jul 19, 2023	27.33	27.39	27.24	27.33	724,886	+0.10(+0.37%)
Jul 18, 2023	27.08	27.30	27.05	27.23	908,713	+0.15(+0.55%)
Jul 17, 2023	27.00	27.12	26.95	27.08	1,170,344	-0.06(-0.22%)
Jul 14, 2023	27.28	27.31	27.12	27.14	716,075	-0.13(-0.48%)
Jul 13, 2023	27.09	27.30	27.09	27.27	910,739	+0.38(+1.41%)
Jul 12, 2023	26.80	26.92	26.75	26.89	1,473,786	+0.47(+1.78%)
Jul 11, 2023	26.29	26.42	26.20	26.42	557,914	+0.34(+1.30%)
Jul 10, 2023	26.01	26.11	25.96	26.08	484,940	+0.00(+0.00%)
Jul 07, 2023	25.81	26.19	25.81	26.08	520,549	+0.27(+1.05%)
Jul 06, 2023	25.94	25.99	25.69	25.81	960,525	-0.44(-1.68%)
Jul 05, 2023	26.47	26.47	26.25	26.25	877,118	-0.28(-1.06%)
Jul 03, 2023	26.40	26.58	26.40	26.53	384,828	+0.20(+0.76%)
Jun 30, 2023	26.26	26.36	26.16	26.33	553,723	+0.29(+1.11%)
Jun 29, 2023	25.98	26.04	25.89	26.04	411,889	-0.09(-0.34%)
Jun 28, 2023	26.19	26.43	26.06	26.13	482,358	-0.19(-0.72%)
Jun 27, 2023	26.14	26.33	26.14	26.32	413,507	+0.29(+1.11%)
Jun 26, 2023	25.93	26.08	25.93	26.03	607,419	+0.17(+0.66%)
Jun 23, 2023	26.00	26.00	25.52	25.86	556,223	-0.35(-1.34%)
Jun 22, 2023	26.33	26.33	26.15	26.21	818,140	-0.19(-0.72%)
Jun 21, 2023	26.32	26.47	26.20	26.40	451,163	+0.00(+0.00%)
Jun 20, 2023	26.56	26.56	26.15	26.40	716,207	-0.41(-1.53%)
Jun 16, 2023	27.01	27.20	26.80	26.81	590,224	-0.14(-0.52%)
Jun 15, 2023	26.67	26.99	26.67	26.95	848,210	-1.23(-4.36%)
May 08, 2023	28.20	28.31	28.17	28.18	588,130	+0.02(+0.07%)
May 05, 2023	27.80	28.21	27.80	28.16	1,468,519	+0.57(+2.07%)
May 04, 2023	27.63	27.73	27.50	27.59	1,582,378	-0.06(-0.22%)
May 03, 2023	27.73	27.86	27.63	27.65	491,481	+0.03(+0.11%)
May 02, 2023	27.82	27.82	27.48	27.62	1,166,237	-0.38(-1.36%)
May 01, 2023	28.01	28.17	27.86	28.00	738,098	-0.10(-0.36%)
Apr 28, 2023	27.94	28.14	27.88	28.10	418,342	+0.02(+0.07%)
Apr 27, 2023	27.95	28.10	27.83	28.08	1,290,339	+0.25(+0.90%)
Apr 26, 2023	28.05	28.08	27.80	27.83	518,837	+0.15(+0.56%)
Apr 25, 2023	27.87	27.90	27.66	27.68	615,951	-0.47(-1.69%)
Apr 24, 2023	28.10	28.15	28.02	28.15	452,121	+0.01(+0.04%)
Apr 21, 2023	28.17	28.20	27.97	28.14	731,023	-0.14(-0.50%)
Apr 20, 2023	28.31	28.38	28.22	28.28	983,001	-0.12(-0.42%)
Apr 19, 2023	28.40	28.44	28.35	28.40	987,575	-0.11(-0.39%)
Apr 18, 2023	28.44	28.53	28.43	28.51	536,238	+0.09(+0.32%)
Apr 17, 2023	28.39	28.42	28.29	28.42	1,460,317	+0.04(+0.14%)
Apr 14, 2023	28.49	28.60	28.26	28.38	667,829	-0.14(-0.49%)
Apr 13, 2023	28.36	28.68	28.36	28.52	468,066	+0.31(+1.10%)
Apr 12, 2023	28.27	28.38	28.18	28.21	776,277	+0.14(+0.50%)
Apr 11, 2023	27.91	28.09	27.91	28.07	686,269	+0.31(+1.12%)
Apr 10, 2023	27.63	27.76	27.54	27.76	915,407	+0.08(+0.29%)
Apr 06, 2023	27.62	27.75	27.54	27.68	741,071	+0.12(+0.44%)
Apr 05, 2023	27.54	27.68	27.46	27.56	671,160	-0.08(-0.29%)
Apr 04, 2023	27.76	27.80	27.55	27.64	605,821	-0.08(-0.29%)
Apr 03, 2023	27.50	27.73	27.50	27.72	1,431,050	+0.23(+0.84%)
Mar 31, 2023	27.56	27.59	27.45	27.49	622,875	-0.07(-0.25%)
Mar 30, 2023	27.52	27.56	27.45	27.56	769,453	+0.43(+1.58%)
Mar 29, 2023	27.20	27.27	27.00	27.13	975,653	+0.20(+0.74%)
Mar 28, 2023	26.81	27.00	26.80	26.93	548,737	+0.11(+0.41%)
Mar 27, 2023	26.79	26.84	26.64	26.82	622,816	+0.23(+0.86%)
Mar 24, 2023	26.42	26.61	26.32	26.59	463,988	-0.14(-0.52%)
Mar 23, 2023	27.07	27.16	26.62	26.73	633,420	-0.34(-1.26%)
Mar 22, 2023	27.16	27.51	27.05	27.07	627,719	-0.10(-0.37%)
Mar 21, 2023	27.28	27.29	27.07	27.17	694,751	+0.26(+0.97%)
Mar 20, 2023	26.81	27.02	26.73	26.91	1,058,011	+0.37(+1.39%)
Mar 17, 2023	26.73	26.73	26.43	26.54	1,178,693	-0.29(-1.08%)
Mar 16, 2023	26.50	26.85	26.39	26.83	6,775,761	+0.11(+0.41%)
Mar 15, 2023	26.71	26.79	26.42	26.72	1,522,046	-0.82(-2.98%)
Mar 14, 2023	27.54	27.56	27.34	27.54	940,683	+0.22(+0.81%)
Mar 13, 2023	27.18	27.50	27.08	27.32	984,538	+0.02(+0.07%)
Mar 10, 2023	27.51	27.67	27.26	27.30	1,252,326	-0.27(-0.98%)
Mar 09, 2023	27.93	27.95	27.55	27.57	1,058,421	-0.34(-1.22%)
Mar 08, 2023	27.79	27.98	27.79	27.91	941,360	+0.13(+0.47%)
Mar 07, 2023	28.30	28.34	27.73	27.78	1,191,197	-0.57(-2.01%)
Mar 06, 2023	28.35	28.43	28.24	28.35	597,994	-0.13(-0.46%)
Mar 03, 2023	28.30	28.51	28.15	28.48	722,104	+0.25(+0.89%)
Mar 02, 2023	28.05	28.23	27.96	28.23	806,631	+0.04(+0.12%)
Mar 01, 2023	28.11	28.27	28.10	28.20	734,871	+0.30(+1.09%)
Feb 28, 2023	28.02	28.09	27.89	27.89	821,907	-0.21(-0.75%)
Feb 27, 2023	28.04	28.17	28.00	28.10	978,331	+0.24(+0.86%)
Feb 24, 2023	27.80	27.86	27.70	27.86	800,962	-0.30(-1.07%)
Feb 23, 2023	28.24	28.25	27.93	28.16	745,770	+0.05(+0.18%)
Feb 22, 2023	28.23	28.28	28.05	28.11	985,114	-0.28(-0.99%)
Feb 21, 2023	28.50	28.62	28.36	28.39	746,042	-0.18(-0.63%)
Feb 17, 2023	28.42	28.59	28.31	28.57	3,495,356	+0.13(+0.46%)
Feb 16, 2023	28.36	28.61	28.28	28.44	1,123,154	-0.08(-0.28%)
Feb 15, 2023	28.40	28.52	28.24	28.52	973,569	-0.23(-0.80%)
Feb 14, 2023	28.68	28.88	28.54	28.75	1,072,687	-0.01(-0.03%)
Feb 13, 2023	28.60	28.76	28.53	28.76	1,349,182	+0.22(+0.77%)
Feb 10, 2023	28.48	28.57	28.40	28.54	948,865	-0.07(-0.24%)
Feb 09, 2023	28.96	28.96	28.54	28.61	1,006,421	-0.04(-0.14%)
Feb 08, 2023	28.81	28.81	28.60	28.65	1,616,020	-0.02(-0.07%)
Feb 07, 2023	28.39	28.72	28.28	28.67	1,985,023	+0.25(+0.88%)
Feb 06, 2023	28.49	28.49	28.26	28.42	2,594,012	-0.29(-1.01%)
Feb 03, 2023	28.82	28.98	28.67	28.71	1,488,447	-0.41(-1.41%)
Feb 02, 2023	29.49	29.80	29.00	29.12	1,701,063	-0.27(-0.92%)
Feb 01, 2023	29.21	29.52	28.90	29.39	1,386,001	+0.27(+0.93%)
Jan 31, 2023	28.94	29.12	28.79	29.12	1,722,852	+0.10(+0.34%)
Jan 30, 2023	29.18	29.23	29.02	29.02	1,265,334	-0.26(-0.89%)
Jan 27, 2023	29.15	29.35	29.13	29.28	811,652	-0.22(-0.75%)
Jan 26, 2023	29.50	29.52	29.28	29.50	1,418,532	+0.03(+0.10%)
Jan 25, 2023	29.27	29.48	29.17	29.47	1,376,466	+0.10(+0.34%)
Jan 24, 2023	29.25	29.41	29.09	29.37	1,692,555	+0.00(+0.00%)
Jan 23, 2023	29.28	29.38	29.16	29.37	1,700,559	+0.12(+0.41%)
Jan 20, 2023	29.08	29.26	28.90	29.25	1,533,250	+0.28(+0.97%)
Jan 19, 2023	28.80	29.02	28.80	28.97	2,165,194	+0.10(+0.35%)
Jan 18, 2023	29.25	29.32	28.87	28.87	1,311,452	-0.10(-0.35%)
Jan 17, 2023	29.06	29.12	28.91	28.97	3,122,488	+0.02(+0.07%)
Jan 13, 2023	28.76	28.98	28.72	28.95	1,165,197	+0.02(+0.07%)
Jan 12, 2023	28.82	28.99	28.50	28.93	1,009,632	+0.48(+1.69%)
Jan 11, 2023	28.45	28.56	28.30	28.45	941,446	+0.01(+0.04%)
Jan 10, 2023	28.36	28.44	28.22	28.44	994,519	+0.21(+0.74%)
Jan 09, 2023	28.42	28.48	28.23	28.23	1,670,135	-0.01(-0.04%)
Jan 06, 2023	27.68	28.25	27.59	28.24	1,005,408	+0.83(+3.03%)
Jan 05, 2023	27.46	27.48	27.32	27.41	1,154,901	-0.16(-0.58%)
Jan 04, 2023	27.54	27.62	27.38	27.57	1,564,182	+0.37(+1.34%)
Jan 03, 2023	27.22	27.40	27.09	27.20	2,021,016	+0.04(+0.17%)
Dec 30, 2022	27.21	27.34	27.08	27.16	1,284,205	-0.18(-0.66%)
Dec 29, 2022	27.21	27.43	27.21	27.34	1,605,403	+0.23(+0.83%)
Dec 28, 2022	27.49	27.50	27.11	27.11	1,237,104	-0.31(-1.11%)
Dec 27, 2022	27.42	27.52	27.23	27.42	1,076,412	+0.11(+0.40%)
Dec 23, 2022	27.19	27.34	27.10	27.31	1,126,616	+0.15(+0.55%)
Dec 22, 2022	27.25	27.25	26.90	27.16	1,149,501	-0.10(-0.37%)
Dec 21, 2022	27.17	27.34	27.16	27.26	1,483,469	+0.36(+1.34%)
Dec 20, 2022	26.71	27.00	26.71	26.90	1,606,428	+0.25(+0.94%)
Dec 19, 2022	26.91	26.91	26.59	26.65	1,315,658	-0.02(-0.07%)
Dec 16, 2022	26.73	26.79	26.57	26.67	1,215,396	-0.21(-0.78%)
Dec 15, 2022	27.26	27.26	26.75	26.88	1,143,756	-0.45(-1.65%)
Dec 14, 2022	27.35	27.53	27.16	27.33	2,693,655	-0.13(-0.47%)
Dec 13, 2022	27.75	27.85	27.37	27.46	1,058,514	-0.10(-0.36%)
Dec 12, 2022	27.44	27.56	27.36	27.56	1,011,460	+0.04(+0.16%)
Dec 09, 2022	27.44	27.70	27.44	27.52	880,178	+0.21(+0.79%)
Dec 08, 2022	27.19	27.36	27.19	27.30	1,740,477	+0.15(+0.55%)
Dec 07, 2022	27.12	27.28	27.07	27.15	1,231,308	-0.05(-0.18%)
Dec 06, 2022	27.24	27.34	27.06	27.20	1,570,787	-0.00(-0.02%)
Dec 05, 2022	27.48	27.61	27.14	27.20	1,092,473	-0.32(-1.14%)
Dec 02, 2022	27.25	27.58	27.21	27.52	1,326,551	+0.03(+0.11%)
Dec 01, 2022	27.61	27.62	27.37	27.49	851,860	+0.26(+0.95%)
Nov 30, 2022	27.01	27.30	26.71	27.23	1,363,014	+0.54(+2.02%)
Nov 29, 2022	26.55	26.80	26.55	26.69	744,881	+0.34(+1.29%)
Nov 28, 2022	26.52	26.69	26.34	26.35	811,491	-0.48(-1.79%)
Nov 25, 2022	26.72	26.87	26.63	26.83	268,138	+0.18(+0.68%)
Nov 23, 2022	26.34	26.66	26.34	26.65	1,361,302	+0.30(+1.14%)
Nov 22, 2022	26.20	26.36	26.17	26.35	880,988	+0.43(+1.66%)
Nov 21, 2022	25.95	25.98	25.76	25.92	755,564	-0.21(-0.80%)
Nov 18, 2022	26.27	26.27	26.09	26.13	833,577	-0.03(-0.11%)
Nov 17, 2022	25.76	26.17	25.76	26.16	1,410,920	-0.16(-0.61%)
Nov 16, 2022	26.27	26.41	26.22	26.32	933,149	+0.02(+0.08%)
Nov 15, 2022	26.54	26.57	26.09	26.30	1,733,201	+0.20(+0.77%)
Nov 14, 2022	26.07	26.28	26.07	26.10	713,889	-0.08(-0.31%)
Nov 11, 2022	26.00	26.23	25.84	26.18	945,234	+0.58(+2.27%)
Nov 10, 2022	25.29	25.62	25.18	25.60	1,397,514	+1.10(+4.49%)
Nov 09, 2022	24.77	24.89	24.49	24.50	956,629	-0.26(-1.05%)
Nov 08, 2022	24.63	24.89	24.58	24.76	1,882,456	+0.23(+0.94%)
Nov 07, 2022	24.62	24.62	24.46	24.53	1,296,478	+0.14(+0.57%)
Nov 04, 2022	24.13	24.39	24.01	24.39	2,051,848	+1.04(+4.45%)
Nov 03, 2022	23.35	23.44	23.20	23.35	1,132,972	-0.20(-0.85%)
Nov 02, 2022	24.00		23.54	23.55	1,399,015	-0.45(-1.87%)
Nov 01, 2022	24.21	24.28	23.91	24.00	2,301,042	+0.25(+1.05%)
Oct 31, 2022	23.71	23.77	23.62	23.75	1,518,944	-0.19(-0.79%)
Oct 28, 2022	23.84	23.94	23.67	23.94	985,408	+0.08(+0.34%)
Oct 27, 2022	23.99	24.15	23.86	23.86	1,276,407	-0.14(-0.57%)
Oct 26, 2022	23.84	24.14	23.77	24.00	1,102,729	+0.25(+1.04%)
Oct 25, 2022	23.40	23.80	23.40	23.75	3,533,599	+0.43(+1.84%)
Oct 24, 2022	23.30	23.42	23.18	23.32	2,566,348	-0.03(-0.13%)
Oct 21, 2022	22.75	23.37	22.71	23.35	1,278,116	+0.41(+1.79%)
Oct 20, 2022	23.16	23.32	22.91	22.94	1,102,716	-0.10(-0.43%)
Oct 19, 2022	23.11	23.20	22.92	23.04	992,451	-0.25(-1.07%)
Oct 18, 2022	23.52	23.52	23.11	23.29	1,179,459	+0.15(+0.65%)
Oct 17, 2022	23.10	23.27	23.10	23.14	1,969,812	+0.63(+2.80%)
Oct 14, 2022	23.02	23.05	22.51	22.51	1,207,914	-0.31(-1.36%)
Oct 13, 2022	22.11	22.93	22.00	22.82	1,213,455	+0.56(+2.52%)
Oct 12, 2022	22.24	22.37	22.22	22.26	1,701,554	-0.21(-0.93%)
Oct 11, 2022	22.64	22.80	22.39	22.47	1,001,898	-0.32(-1.40%)
Oct 10, 2022	22.83	23.45	22.70	22.79	697,311	-0.06(-0.26%)
Oct 07, 2022	23.13	23.13	22.79	22.85	1,077,987	-0.29(-1.23%)
Oct 06, 2022	23.24	23.37	23.08	23.14	1,097,620	-0.48(-2.05%)
Oct 05, 2022	23.59	23.75	23.36	23.62	855,133	-0.34(-1.42%)
Oct 04, 2022	23.61	23.99	23.50	23.96	1,636,779	+0.70(+3.01%)