Skip to main content

Intl Select Dividend Ishares ETF (NY: IDV )

30.30 +0.30 (+1.02%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.53 25.53 25.30 25.35 917,518 -0.04(-0.16%)
Sep 29, 2021 25.41 25.49 25.36 25.39 959,499 -0.03(-0.13%)
Sep 28, 2021 25.59 25.59 25.35 25.42 965,022 -0.34(-1.33%)
Sep 27, 2021 25.66 25.78 25.62 25.76 733,432 +0.27(+1.05%)
Sep 24, 2021 25.48 25.61 25.48 25.50 593,442 -0.33(-1.28%)
Sep 23, 2021 25.79 25.88 25.75 25.83 406,597 +0.29(+1.12%)
Sep 22, 2021 25.54 25.77 25.54 25.54 616,164 +0.22(+0.87%)
Sep 21, 2021 25.46 25.46 25.30 25.32 538,675 +0.14(+0.55%)
Sep 20, 2021 25.13 25.25 24.98 25.18 1,219,913 -0.56(-2.16%)
Sep 17, 2021 26.01 26.01 25.70 25.74 616,483 -0.49(-1.87%)
Sep 16, 2021 26.30 26.30 26.10 26.23 665,519 -0.20(-0.77%)
Sep 15, 2021 26.33 26.44 26.31 26.43 666,978 +0.12(+0.47%)
Sep 14, 2021 26.56 26.56 26.28 26.31 647,738 -0.13(-0.49%)
Sep 13, 2021 26.46 26.47 26.36 26.44 593,749 +0.29(+1.09%)
Sep 10, 2021 26.40 26.40 26.14 26.16 579,343 -0.09(-0.34%)
Sep 09, 2021 26.33 26.36 26.22 26.25 567,621 -0.16(-0.59%)
Sep 08, 2021 26.47 26.51 26.34 26.40 376,341 -0.07(-0.25%)
Sep 07, 2021 26.57 26.60 26.46 26.47 436,355 -0.25(-0.95%)
Sep 03, 2021 26.72 26.77 26.64 26.72 260,624 +0.02(+0.09%)
Sep 02, 2021 26.63 26.74 26.63 26.69 386,276 +0.08(+0.31%)
Sep 01, 2021 26.60 26.68 26.60 26.61 624,842 +0.14(+0.52%)
Aug 31, 2021 26.48 26.54 26.46 26.47 399,066 +0.00(+0.00%)
Aug 30, 2021 26.51 26.51 26.42 26.47 612,196 -0.04(-0.15%)
Aug 27, 2021 26.33 26.55 26.30 26.51 320,702 +0.25(+0.96%)
Aug 26, 2021 26.39 26.41 26.26 26.26 480,264 -0.27(-1.02%)
Aug 25, 2021 26.39 26.55 26.39 26.53 482,359 +0.05(+0.19%)
Aug 24, 2021 26.36 26.50 26.36 26.48 745,006 +0.13(+0.50%)
Aug 23, 2021 26.23 26.38 26.23 26.35 519,498 +0.15(+0.56%)
Aug 20, 2021 26.02 26.20 26.02 26.20 403,714 +0.07(+0.28%)
Aug 19, 2021 26.19 26.22 26.06 26.13 538,424 -0.33(-1.24%)
Aug 18, 2021 26.59 26.63 26.45 26.46 446,722 -0.07(-0.25%)
Aug 17, 2021 26.54 26.63 26.42 26.52 678,129 -0.33(-1.22%)
Aug 16, 2021 26.72 26.85 26.69 26.85 386,266 -0.08(-0.30%)
Aug 13, 2021 26.92 26.94 26.83 26.93 460,674 +0.16(+0.60%)
Aug 12, 2021 26.82 26.82 26.73 26.77 837,836 -0.06(-0.23%)
Aug 11, 2021 26.77 26.84 26.72 26.83 351,543 +0.20(+0.77%)
Aug 10, 2021 26.51 26.65 26.49 26.63 362,391 +0.05(+0.18%)
Aug 09, 2021 26.56 26.61 26.56 26.58 309,667 +0.07(+0.28%)
Aug 06, 2021 26.58 26.58 26.47 26.51 388,664 -0.08(-0.31%)
Aug 05, 2021 26.57 26.60 26.54 26.59 343,739 +0.00(+0.00%)
Aug 04, 2021 26.65 26.71 26.59 26.59 442,752 -0.07(-0.25%)
Aug 03, 2021 26.53 26.69 26.45 26.65 449,835 +0.21(+0.80%)
Aug 02, 2021 26.60 26.63 26.42 26.44 368,789 +0.03(+0.12%)
Jul 30, 2021 26.49 26.54 26.35 26.41 486,840 -0.31(-1.16%)
Jul 29, 2021 26.69 26.78 26.69 26.72 474,870 +0.25(+0.93%)
Jul 28, 2021 26.36 26.55 26.36 26.47 848,099 +0.07(+0.28%)
Jul 27, 2021 26.38 26.45 26.25 26.40 865,265 -0.08(-0.31%)
Jul 26, 2021 26.25 26.48 26.25 26.48 605,890 +0.22(+0.84%)
Jul 23, 2021 26.32 26.32 26.18 26.26 362,255 +0.15(+0.56%)
Jul 22, 2021 26.16 26.21 26.03 26.11 688,299 +0.00(+0.00%)
Jul 21, 2021 25.90 26.12 25.90 26.11 447,264 +0.34(+1.33%)
Jul 20, 2021 25.50 25.79 25.44 25.77 1,002,299 +0.18(+0.70%)
Jul 19, 2021 25.69 25.77 25.48 25.59 1,184,696 -0.63(-2.40%)
Jul 16, 2021 26.47 26.47 26.18 26.22 701,251 -0.17(-0.65%)
Jul 15, 2021 26.36 26.43 26.30 26.39 584,987 -0.09(-0.34%)
Jul 14, 2021 26.58 26.58 26.43 26.48 914,272 +0.01(+0.03%)
Jul 13, 2021 26.55 26.58 26.44 26.47 429,376 -0.08(-0.31%)
Jul 12, 2021 26.38 26.57 26.38 26.56 486,400 +0.14(+0.53%)
Jul 09, 2021 26.28 26.44 26.20 26.42 476,017 +0.40(+1.54%)
Jul 08, 2021 25.99 26.11 25.90 26.02 1,561,278 -0.38(-1.45%)
Jul 07, 2021 26.33 26.42 26.26 26.40 657,859 +0.07(+0.28%)
Jul 06, 2021 26.64 26.64 26.29 26.33 1,378,399 -0.34(-1.29%)
Jul 02, 2021 26.59 26.67 26.51 26.67 514,231 +0.11(+0.40%)
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.