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 28, 2018 32.65 32.77 32.60 32.63 402,200 -0.30(-0.91%)
Sep 27, 2018 32.96 33.11 32.92 32.93 380,351 -0.02(-0.06%)
Sep 26, 2018 32.97 33.16 32.84 32.95 459,767 -0.38(-1.14%)
Sep 25, 2018 33.41 33.46 33.32 33.33 395,827 +0.18(+0.54%)
Sep 24, 2018 33.28 33.36 33.15 33.15 325,220 -0.01(-0.03%)
Sep 21, 2018 33.15 33.23 33.14 33.16 474,200 -0.15(-0.45%)
Sep 20, 2018 33.21 33.36 33.18 33.31 479,596 +0.37(+1.12%)
Sep 19, 2018 32.90 32.99 32.88 32.94 307,603 +0.00(+0.00%)
Sep 18, 2018 32.82 32.97 32.82 32.94 460,447 +0.24(+0.73%)
Sep 17, 2018 32.76 32.87 32.70 32.70 341,135 +0.32(+0.97%)
Sep 14, 2018 32.49 32.53 32.33 32.38 474,200 -0.12(-0.38%)
Sep 13, 2018 32.51 32.62 32.39 32.51 313,121 +0.09(+0.28%)
Sep 12, 2018 32.29 32.53 32.29 32.42 263,575 +0.12(+0.37%)
Sep 11, 2018 32.06 32.30 32.05 32.30 386,134 +0.04(+0.12%)
Sep 10, 2018 32.27 32.35 32.20 32.26 370,475 +0.34(+1.07%)
Sep 07, 2018 31.91 32.03 31.82 31.92 335,800 -0.26(-0.81%)
Sep 06, 2018 32.25 32.31 32.04 32.18 390,835 -0.11(-0.34%)
Sep 05, 2018 32.32 32.38 32.18 32.29 390,279 -0.05(-0.15%)
Sep 04, 2018 32.20 32.35 32.17 32.34 404,917 -0.28(-0.86%)
Aug 31, 2018 32.62 32.62 32.62 0 -0.31(-0.94%)
Aug 30, 2018 33.00 33.02 32.87 32.93 323,243 -0.23(-0.71%)
Aug 29, 2018 32.98 33.17 32.96 33.16 394,224 +0.16(+0.50%)
Aug 28, 2018 33.13 33.20 32.99 33.00 367,811 -0.12(-0.35%)
Aug 27, 2018 32.95 33.13 32.93 33.12 331,065 +0.30(+0.93%)
Aug 24, 2018 32.73 32.85 32.70 32.81 475,900 +0.19(+0.58%)
Aug 23, 2018 32.78 32.79 32.60 32.62 348,245 -0.40(-1.21%)
Aug 22, 2018 33.03 33.05 32.94 33.02 337,763 +0.11(+0.33%)
Aug 21, 2018 32.89 33.02 32.83 32.91 309,633 +0.27(+0.83%)
Aug 20, 2018 32.65 32.68 32.59 32.64 408,138 +0.11(+0.34%)
Aug 17, 2018 32.25 32.59 32.25 32.53 399,100 +0.24(+0.74%)
Aug 16, 2018 32.25 32.41 32.25 32.29 1,118,572 +0.25(+0.78%)
Aug 15, 2018 32.05 32.20 31.85 32.04 1,344,848 -0.29(-0.90%)
Aug 14, 2018 32.35 32.46 32.27 32.33 358,530 -0.01(-0.03%)
Aug 13, 2018 32.44 32.52 32.28 32.34 389,453 -0.13(-0.40%)
Aug 10, 2018 32.49 32.58 32.38 32.47 392,900 -0.55(-1.67%)
Aug 09, 2018 33.10 33.19 32.99 33.02 210,133 -0.11(-0.33%)
Aug 08, 2018 33.00 33.17 32.98 33.13 471,173 +0.06(+0.18%)
Aug 07, 2018 33.11 33.19 33.04 33.07 333,647 +0.23(+0.70%)
Aug 06, 2018 32.69 32.90 32.69 32.84 661,360 -0.06(-0.18%)
Aug 03, 2018 32.74 32.91 32.74 32.90 347,400 +0.03(+0.09%)
Aug 02, 2018 32.74 32.87 32.70 32.87 392,668 -0.19(-0.56%)
Aug 01, 2018 33.14 33.16 33.01 33.05 428,948 -0.27(-0.83%)
Jul 31, 2018 33.39 33.43 33.31 33.33 433,864 +0.20(+0.60%)
Jul 30, 2018 33.13 33.25 33.12 33.13 275,944 +0.16(+0.49%)
Jul 27, 2018 32.96 33.08 32.91 32.97 422,800 +0.28(+0.84%)
Jul 26, 2018 32.71 32.80 32.68 32.69 347,606 -0.28(-0.83%)
Jul 25, 2018 32.66 33.02 32.61 32.97 507,233 +0.28(+0.86%)
Jul 24, 2018 32.67 32.82 32.63 32.69 372,434 +0.09(+0.28%)
Jul 23, 2018 32.58 32.66 32.52 32.60 424,827 -0.09(-0.28%)
Jul 20, 2018 32.54 32.72 32.54 32.69 341,420 +0.28(+0.86%)
Jul 19, 2018 32.34 32.47 32.30 32.41 997,160 -0.17(-0.52%)
Jul 18, 2018 32.47 32.61 32.44 32.58 462,044 -0.02(-0.06%)
Jul 17, 2018 32.53 32.65 32.48 32.60 441,782 -0.02(-0.06%)
Jul 16, 2018 32.57 32.66 32.55 32.62 409,591 -0.08(-0.23%)
Jul 13, 2018 32.63 32.70 32.56 32.70 326,595 -0.02(-0.08%)
Jul 12, 2018 32.68 32.76 32.57 32.72 275,904 +0.34(+1.05%)
Jul 11, 2018 32.33 32.38 642,084 -0.55(-1.67%)
Jul 10, 2018 32.89 32.94 32.84 32.93 462,841 -0.08(-0.24%)
Jul 09, 2018 33.03 33.03 32.93 33.01 444,459 +0.21(+0.64%)
Jul 06, 2018 32.60 32.84 32.60 32.80 515,648 +0.27(+0.83%)
Jul 05, 2018 32.47 32.57 32.45 32.53 435,307 +0.48(+1.48%)
Jul 03, 2018 32.05 32.05 32.05 0 +0.23(+0.74%)
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.