Intl Select Dividend Ishares ETF (NY: IDV )

28.04 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.42 32.48 32.25 32.32 397,794 -0.38(-1.16%)
Jul 29, 2021 32.66 32.78 32.66 32.70 388,014 +0.30(+0.93%)
Jul 28, 2021 32.26 32.49 32.26 32.40 692,977 +0.09(+0.28%)
Jul 27, 2021 32.29 32.37 32.13 32.31 707,003 -0.10(-0.31%)
Jul 26, 2021 32.13 32.41 32.13 32.41 495,069 +0.27(+0.84%)
Jul 23, 2021 32.21 32.21 32.04 32.14 295,997 +0.18(+0.56%)
Jul 22, 2021 32.01 32.08 31.86 31.96 562,405 +0.00(+0.00%)
Jul 21, 2021 31.70 31.97 31.70 31.96 365,457 +0.42(+1.33%)
Jul 20, 2021 31.21 31.56 31.13 31.54 818,973 +0.22(+0.70%)
Jul 19, 2021 31.44 31.54 31.18 31.32 968,008 -0.77(-2.40%)
Jul 16, 2021 32.39 32.39 32.04 32.09 572,988 -0.21(-0.65%)
Jul 15, 2021 32.26 32.35 32.19 32.30 477,990 -0.11(-0.34%)
Jul 14, 2021 32.53 32.53 32.35 32.41 747,046 +0.01(+0.03%)
Jul 13, 2021 32.49 32.53 32.35 32.40 350,841 -0.10(-0.31%)
Jul 12, 2021 32.28 32.52 32.28 32.50 397,435 +0.17(+0.53%)
Jul 09, 2021 32.16 32.36 32.06 32.33 388,951 +0.49(+1.54%)
Jul 08, 2021 31.81 31.95 31.70 31.84 1,275,711 -0.47(-1.45%)
Jul 07, 2021 32.23 32.34 32.14 32.31 537,533 +0.09(+0.28%)
Jul 06, 2021 32.60 32.60 32.17 32.22 1,126,282 -0.42(-1.29%)
Jul 02, 2021 32.54 32.64 32.44 32.64 420,175 +0.13(+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.