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 (%)
Sep 30, 2009 21.42 21.44 21.00 21.32 34,808 +0.23(+1.08%)
Sep 29, 2009 21.01 21.19 20.98 21.09 63,593 +0.03(+0.14%)
Sep 28, 2009 20.83 21.30 20.83 21.06 37,351 +0.34(+1.64%)
Sep 25, 2009 20.77 20.94 20.66 20.72 122,205 -0.11(-0.51%)
Sep 24, 2009 21.35 21.35 20.67 20.83 50,521 -0.46(-2.14%)
Sep 23, 2009 21.28 21.49 21.28 21.28 29,813 +0.09(+0.43%)
Sep 22, 2009 21.45 21.45 20.98 21.19 61,935 +0.19(+0.89%)
Sep 21, 2009 20.91 21.24 20.81 21.01 35,504 -0.38(-1.79%)
Sep 18, 2009 21.43 21.43 21.26 21.39 21,095 +0.19(+0.87%)
Sep 17, 2009 21.33 21.46 21.14 21.20 36,122 -0.21(-0.97%)
Sep 16, 2009 21.10 21.43 21.10 21.41 45,579 +0.55(+2.63%)
Sep 15, 2009 20.71 20.89 20.53 20.87 57,210 +0.13(+0.62%)
Sep 14, 2009 20.49 20.74 20.48 20.74 30,553 +0.10(+0.47%)
Sep 11, 2009 20.71 20.84 20.52 20.64 36,700 -0.04(-0.17%)
Sep 10, 2009 20.42 20.68 20.31 20.68 51,848 +0.24(+1.16%)
Sep 09, 2009 20.37 20.54 20.28 20.44 46,431 +0.20(+1.00%)
Sep 08, 2009 20.32 20.37 20.09 20.24 115,137 +0.43(+2.15%)
Sep 04, 2009 19.39 19.84 19.39 19.81 48,577 +0.43(+2.24%)
Sep 03, 2009 19.39 19.45 19.29 19.38 22,895 +0.13(+0.68%)
Sep 02, 2009 18.71 19.26 18.71 19.25 134,401 +0.15(+0.77%)
Sep 01, 2009 19.34 19.63 18.97 19.10 409,571 -0.55(-2.78%)
Aug 31, 2009 19.63 19.66 19.26 19.65 29,929 -0.19(-0.96%)
Aug 28, 2009 20.10 20.10 19.65 19.84 34,723 +0.05(+0.27%)
Aug 27, 2009 19.60 19.82 19.32 19.78 56,944 +0.24(+1.21%)
Aug 26, 2009 19.53 19.61 19.36 19.55 101,276 -0.14(-0.72%)
Aug 25, 2009 19.76 19.85 19.59 19.69 47,774 +0.27(+1.39%)
Aug 24, 2009 19.71 19.85 19.42 19.42 58,660 -0.06(-0.31%)
Aug 21, 2009 19.35 19.55 19.23 19.48 17,504 +0.43(+2.24%)
Aug 20, 2009 18.96 19.15 18.92 19.05 31,652 -0.08(-0.42%)
Aug 19, 2009 18.77 19.23 18.77 19.13 71,334 +0.12(+0.64%)
Aug 18, 2009 18.72 19.01 18.72 19.01 20,845 +0.49(+2.67%)
Aug 17, 2009 18.79 18.79 18.44 18.52 32,907 -0.62(-3.26%)
Aug 14, 2009 19.55 19.56 19.09 19.14 38,134 -0.24(-1.22%)
Aug 13, 2009 19.32 19.54 19.26 19.38 25,640 +0.43(+2.25%)
Aug 12, 2009 18.74 19.20 18.74 18.95 16,079 +0.26(+1.38%)
Aug 11, 2009 18.87 18.88 18.67 18.69 14,595 -0.18(-0.97%)
Aug 10, 2009 18.98 19.04 18.68 18.88 43,811 -0.10(-0.55%)
Aug 07, 2009 19.11 19.22 18.95 18.98 14,585 -0.02(-0.13%)
Aug 06, 2009 19.36 19.66 18.80 19.00 22,477 -0.07(-0.39%)
Aug 05, 2009 19.20 19.21 18.74 19.08 38,866 -0.03(-0.14%)
Aug 04, 2009 18.96 19.28 18.85 19.10 25,774 -0.00(-0.00%)
Aug 03, 2009 19.09 19.39 18.94 19.11 46,351 +0.61(+3.29%)
Jul 31, 2009 18.32 18.82 18.18 18.50 20,760 +0.22(+1.18%)
Jul 30, 2009 18.23 18.52 18.09 18.28 130,370 +0.51(+2.88%)
Jul 29, 2009 17.77 17.89 17.69 17.77 15,375 -0.25(-1.38%)
Jul 28, 2009 18.35 18.41 17.80 18.02 36,087 -0.09(-0.52%)
Jul 27, 2009 18.14 18.14 17.79 18.11 53,033 +0.05(+0.26%)
Jul 24, 2009 17.93 18.06 17.71 18.06 582 +0.09(+0.49%)
Jul 23, 2009 17.56 18.03 17.56 17.98 13,477 +0.45(+2.59%)
Jul 22, 2009 17.30 17.62 17.30 17.52 18,602 +0.25(+1.42%)
Jul 21, 2009 17.60 17.63 17.18 17.28 17,116 -0.16(-0.94%)
Jul 20, 2009 17.31 17.44 17.13 17.44 19,128 +0.47(+2.75%)
Jul 17, 2009 16.99 17.04 16.79 16.97 20,789 -0.08(-0.48%)
Jul 16, 2009 16.93 17.07 16.82 17.06 24,069 +0.08(+0.44%)
Jul 15, 2009 16.59 16.98 16.59 16.98 27,146 +0.70(+4.32%)
Jul 14, 2009 16.14 16.29 16.07 16.28 18,601 +0.35(+2.21%)
Jul 13, 2009 15.69 15.99 15.69 15.92 14,029 +0.15(+0.94%)
Jul 10, 2009 15.73 15.78 15.66 15.78 12,509 +0.01(+0.08%)
Jul 09, 2009 16.01 16.01 15.76 15.76 24,620 +0.06(+0.40%)
Jul 08, 2009 15.76 15.92 15.50 15.70 20,087 -0.14(-0.90%)
Jul 07, 2009 16.00 16.18 15.79 15.84 34,859 -0.26(-1.60%)
Jul 06, 2009 16.05 16.15 15.90 16.10 11,015 -0.09(-0.57%)
Jul 02, 2009 16.56 16.56 16.12 16.19 22,420 -0.56(-3.36%)
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.