Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

27.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.33 33.43 33.25 33.38 500,844 +0.19(+0.57%)
Sep 28, 2017 33.09 33.22 33.07 33.19 550,266 +0.12(+0.36%)
Sep 27, 2017 33.01 33.11 32.99 33.07 561,867 -0.02(-0.06%)
Sep 26, 2017 33.14 33.14 32.99 33.09 565,011 -0.11(-0.32%)
Sep 25, 2017 33.18 33.32 33.10 33.20 480,015 -0.14(-0.41%)
Sep 22, 2017 33.38 33.45 33.33 33.34 497,992 +0.11(+0.32%)
Sep 21, 2017 33.17 33.26 33.12 33.23 574,541 -0.14(-0.43%)
Sep 20, 2017 33.48 33.57 33.17 33.37 701,125 -0.06(-0.19%)
Sep 19, 2017 33.38 33.46 33.36 33.44 688,086 +0.20(+0.59%)
Sep 18, 2017 33.28 33.39 33.16 33.24 456,986 +0.00(+0.00%)
Sep 15, 2017 33.29 33.29 33.16 33.24 944,962 +0.07(+0.22%)
Sep 14, 2017 33.06 33.17 33.03 33.17 436,553 +0.05(+0.16%)
Sep 13, 2017 33.30 33.30 33.08 33.11 874,283 -0.27(-0.82%)
Sep 12, 2017 33.50 33.50 33.24 33.39 478,281 +0.12(+0.35%)
Sep 11, 2017 33.17 33.29 33.11 33.27 512,111 +0.27(+0.83%)
Sep 08, 2017 33.06 33.06 32.98 33.00 597,413 -0.03(-0.09%)
Sep 07, 2017 33.00 33.03 32.92 33.03 473,933 +0.31(+0.96%)
Sep 06, 2017 32.65 32.78 32.59 32.71 512,002 +0.17(+0.51%)
Sep 05, 2017 32.73 32.76 32.44 32.55 1,144,897 -0.25(-0.75%)
Sep 01, 2017 32.86 32.87 32.73 32.79 363,918 +0.11(+0.33%)
Aug 31, 2017 32.58 32.73 32.50 32.68 1,141,768 +0.22(+0.68%)
Aug 30, 2017 32.40 32.49 32.40 32.46 638,709 -0.09(-0.29%)
Aug 29, 2017 32.44 32.61 32.43 32.55 440,042 -0.23(-0.69%)
Aug 28, 2017 32.80 32.82 32.73 32.78 549,592 -0.02(-0.06%)
Aug 25, 2017 32.71 32.87 32.65 32.80 562,607 +0.19(+0.57%)
Aug 24, 2017 32.72 32.76 32.60 32.61 418,034 -0.05(-0.15%)
Aug 23, 2017 32.55 32.69 32.48 32.66 528,131 -0.01(-0.03%)
Aug 22, 2017 32.65 32.69 32.60 32.67 1,738,387 +0.02(+0.06%)
Aug 21, 2017 32.62 32.68 32.55 32.65 411,184 +0.05(+0.15%)
Aug 18, 2017 32.55 32.70 32.51 32.60 423,116 +0.11(+0.33%)
Aug 17, 2017 32.81 32.83 32.49 32.50 564,559 -0.34(-1.05%)
Aug 16, 2017 32.73 32.88 32.70 32.84 463,839 +0.28(+0.86%)
Aug 15, 2017 32.60 32.60 32.46 32.56 467,476 -0.02(-0.08%)
Aug 14, 2017 32.58 32.67 32.53 32.58 419,692 +0.23(+0.70%)
Aug 11, 2017 32.38 32.41 32.25 32.36 495,338 -0.06(-0.18%)
Aug 10, 2017 32.65 32.69 32.40 32.42 539,544 -0.43(-1.31%)
Aug 09, 2017 32.82 32.85 32.64 32.85 518,505 -0.04(-0.12%)
Aug 08, 2017 33.02 33.04 32.85 32.89 533,559 -0.11(-0.33%)
Aug 07, 2017 33.02 33.02 32.93 33.00 487,783 -0.02(-0.06%)
Aug 04, 2017 33.11 33.11 32.90 33.02 402,345 -0.06(-0.18%)
Aug 03, 2017 33.08 33.13 33.00 33.07 527,343 -0.01(-0.03%)
Aug 02, 2017 32.98 33.10 32.97 33.08 512,448 +0.07(+0.21%)
Aug 01, 2017 33.05 33.10 32.98 33.02 791,413 +0.14(+0.42%)
Jul 31, 2017 32.82 32.90 32.75 32.88 552,504 +0.14(+0.42%)
Jul 28, 2017 32.56 32.75 32.55 32.74 403,129 +0.11(+0.33%)
Jul 27, 2017 32.82 32.82 32.54 32.63 748,301 -0.35(-1.07%)
Jul 26, 2017 32.90 33.06 32.83 32.99 638,671 +0.21(+0.63%)
Jul 25, 2017 32.90 32.93 32.75 32.78 573,573 +0.03(+0.09%)
Jul 24, 2017 32.70 32.76 32.61 32.75 435,380 -0.10(-0.30%)
Jul 21, 2017 32.80 32.85 32.69 32.85 637,575 -0.09(-0.27%)
Jul 20, 2017 32.90 32.98 32.84 32.94 553,421 +0.04(+0.12%)
Jul 19, 2017 32.82 32.90 32.80 32.90 644,789 +0.19(+0.57%)
Jul 18, 2017 32.67 32.71 32.60 32.71 603,442 +0.12(+0.36%)
Jul 17, 2017 32.60 32.65 32.56 32.59 626,004 -0.02(-0.06%)
Jul 14, 2017 32.42 32.61 32.39 32.61 627,982 +0.30(+0.94%)
Jul 13, 2017 32.27 32.34 32.19 32.31 711,690 +0.14(+0.43%)
Jul 12, 2017 32.11 32.25 32.07 32.17 751,909 +0.18(+0.55%)
Jul 11, 2017 31.84 32.01 31.78 32.00 449,976 +0.05(+0.15%)
Jul 10, 2017 31.91 31.99 31.86 31.95 1,174,237 -0.04(-0.12%)
Jul 07, 2017 31.89 32.00 31.80 31.99 730,587 +0.06(+0.18%)
Jul 06, 2017 31.96 32.04 31.87 31.93 825,596 -0.20(-0.61%)
Jul 05, 2017 32.02 32.13 31.97 32.12 465,194 +0.04(+0.12%)
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.