Intl Select Dividend Ishares ETF (NY: IDV )

30.00 -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 21.96 21.99 21.61 21.77 1,401,510 -0.13(-0.60%)
Jul 30, 2019 21.97 21.97 21.85 21.90 753,241 -0.38(-1.70%)
Jul 29, 2019 22.27 22.30 22.25 22.27 522,599 +0.01(+0.07%)
Jul 26, 2019 22.29 22.29 22.23 22.26 542,692 -0.01(-0.07%)
Jul 25, 2019 22.40 22.41 22.25 22.27 565,612 -0.13(-0.58%)
Jul 24, 2019 22.33 22.41 22.33 22.41 531,425 +0.04(+0.19%)
Jul 23, 2019 22.33 22.37 22.30 22.36 538,194 +0.07(+0.33%)
Jul 22, 2019 22.32 22.33 22.24 22.29 569,283 +0.01(+0.07%)
Jul 19, 2019 22.35 22.37 22.27 22.27 521,914 -0.14(-0.62%)
Jul 18, 2019 22.21 22.41 22.21 22.41 629,423 +0.18(+0.82%)
Jul 17, 2019 22.34 22.34 22.23 22.23 540,252 -0.12(-0.54%)
Jul 16, 2019 22.45 22.45 22.33 22.35 740,721 -0.19(-0.82%)
Jul 15, 2019 22.57 22.58 22.51 22.54 894,462 +0.01(+0.03%)
Jul 12, 2019 22.49 22.54 22.48 22.53 469,489 +0.12(+0.55%)
Jul 11, 2019 22.38 22.44 22.35 22.41 877,609 +0.04(+0.19%)
Jul 10, 2019 22.42 22.43 22.32 22.36 798,832 +0.06(+0.26%)
Jul 09, 2019 22.23 22.32 22.23 22.30 434,977 -0.07(-0.32%)
Jul 08, 2019 22.42 22.43 22.37 22.38 579,270 -0.21(-0.93%)
Jul 05, 2019 22.54 22.59 22.46 22.59 1,185,831 -0.05(-0.22%)
Jul 03, 2019 22.63 22.65 22.59 22.64 436,465 +0.21(+0.96%)
Jul 02, 2019 22.44 22.44 22.38 22.42 774,673 +0.07(+0.31%)
Jul 01, 2019 22.49 22.49 22.30 22.35 1,209,116 +0.03(+0.13%)
Jun 28, 2019 22.30 22.34 22.25 22.33 643,139 +0.07(+0.33%)
Jun 27, 2019 22.28 22.28 22.22 22.25 817,138 +0.13(+0.59%)
Jun 26, 2019 22.09 22.18 22.09 22.12 619,465 +0.09(+0.40%)
Jun 25, 2019 22.17 22.17 22.03 22.04 858,986 -0.18(-0.82%)
Jun 24, 2019 22.26 22.27 22.19 22.22 1,034,032 +0.05(+0.23%)
Jun 21, 2019 22.19 22.24 22.11 22.17 1,008,053 -0.04(-0.16%)
Jun 20, 2019 22.27 22.27 22.14 22.20 1,107,519 +0.12(+0.53%)
Jun 19, 2019 21.97 22.14 21.97 22.09 1,063,102 +0.17(+0.76%)
Jun 18, 2019 21.82 21.96 21.80 21.92 1,680,825 +0.19(+0.89%)
Jun 17, 2019 21.82 21.82 21.72 21.73 1,350,729 -0.12(-0.54%)
Jun 14, 2019 21.91 21.91 21.81 21.84 2,012,184 -0.17(-0.77%)
Jun 13, 2019 22.02 22.07 21.98 22.01 368,057 -0.01(-0.03%)
Jun 12, 2019 22.08 22.13 22.01 22.02 647,582 -0.21(-0.96%)
Jun 11, 2019 22.27 22.32 22.21 22.23 515,801 +0.09(+0.38%)
Jun 10, 2019 22.13 22.20 22.13 22.15 427,235 +0.03(+0.13%)
Jun 07, 2019 22.11 22.18 22.03 22.12 785,428 +0.27(+1.23%)
Jun 06, 2019 21.82 21.89 21.77 21.85 966,686 +0.13(+0.62%)
Jun 05, 2019 21.74 21.82 21.67 21.72 698,685 +0.01(+0.07%)
Jun 04, 2019 21.57 21.71 21.56 21.70 447,205 +0.35(+1.63%)
Jun 03, 2019 21.34 21.40 21.28 21.35 1,274,056 +0.02(+0.10%)
May 31, 2019 21.19 21.35 21.18 21.33 985,237 -0.11(-0.50%)
May 30, 2019 21.36 21.44 21.35 21.44 1,208,926 +0.08(+0.37%)
May 29, 2019 21.40 21.40 21.27 21.36 661,677 -0.13(-0.59%)
May 28, 2019 21.63 21.72 21.49 21.49 522,311 -0.23(-1.05%)
May 24, 2019 21.67 21.72 21.65 21.72 661,428 +0.25(+1.16%)
May 23, 2019 21.47 21.51 21.39 21.47 641,455 -0.26(-1.18%)
May 22, 2019 21.81 21.82 21.72 21.72 588,538 -0.19(-0.87%)
May 21, 2019 21.83 21.93 21.80 21.91 799,955 +0.16(+0.75%)
May 20, 2019 21.71 21.82 21.69 21.75 820,696 +0.07(+0.33%)
May 17, 2019 21.69 21.76 21.65 21.68 1,142,351 -0.18(-0.81%)
May 16, 2019 21.82 21.93 21.80 21.86 718,058 +0.09(+0.42%)
May 15, 2019 21.61 21.81 21.56 21.77 675,717 +0.05(+0.25%)
May 14, 2019 21.67 21.78 21.62 21.71 989,697 +0.16(+0.74%)
May 13, 2019 21.68 21.68 21.50 21.55 811,435 -0.52(-2.35%)
May 10, 2019 21.92 22.08 21.84 22.07 732,728 +0.23(+1.04%)
May 09, 2019 21.77 21.88 21.69 21.84 1,189,482 -0.10(-0.45%)
May 08, 2019 21.95 22.01 21.91 21.94 499,379 +0.01(+0.06%)
May 07, 2019 22.07 22.07 21.86 21.93 685,066 -0.30(-1.36%)
May 06, 2019 22.06 22.25 22.01 22.23 604,675 -0.23(-1.03%)
May 03, 2019 22.38 22.46 22.33 22.46 515,023 +0.16(+0.73%)
May 02, 2019 22.39 22.41 22.26 22.30 650,012 -0.06(-0.25%)
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.