Intl Select Dividend Ishares ETF (NY: IDV )

30.00 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.42 25.45 25.33 25.37 1,931,292 -0.03(-0.13%)
Mar 30, 2021 25.36 25.41 25.30 25.40 673,855 -0.02(-0.06%)
Mar 29, 2021 25.37 25.46 25.30 25.42 995,674 -0.02(-0.09%)
Mar 26, 2021 25.25 25.45 25.22 25.44 893,216 +0.39(+1.54%)
Mar 25, 2021 24.95 25.10 24.84 25.05 1,296,103 +0.13(+0.52%)
Mar 24, 2021 24.92 25.10 24.92 24.92 1,055,659 -0.07(-0.29%)
Mar 23, 2021 25.19 25.22 24.95 25.00 838,469 -0.28(-1.10%)
Mar 22, 2021 25.28 25.32 25.19 25.27 903,891 -0.00(-0.02%)
Mar 19, 2021 25.28 25.32 25.07 25.28 1,351,483 +0.04(+0.17%)
Mar 18, 2021 25.38 25.51 25.23 25.23 1,322,481 -0.21(-0.84%)
Mar 17, 2021 25.29 25.50 25.21 25.45 1,079,341 +0.11(+0.44%)
Mar 16, 2021 25.42 25.42 25.29 25.34 1,146,875 -0.10(-0.41%)
Mar 15, 2021 25.47 25.47 25.22 25.44 1,204,148 -0.07(-0.28%)
Mar 12, 2021 25.32 25.51 25.24 25.51 1,906,005 +0.06(+0.25%)
Mar 11, 2021 25.33 25.45 25.30 25.45 1,025,381 +0.21(+0.82%)
Mar 10, 2021 25.25 25.27 25.09 25.24 1,072,743 +0.04(+0.16%)
Mar 09, 2021 25.38 25.38 25.16 25.20 1,118,418 +0.05(+0.19%)
Mar 08, 2021 25.03 25.26 24.93 25.15 1,251,611 +0.10(+0.41%)
Mar 05, 2021 24.91 25.07 24.71 25.05 949,602 +0.32(+1.30%)
Mar 04, 2021 25.01 25.10 24.60 24.73 1,944,817 -0.11(-0.43%)
Mar 03, 2021 24.92 25.02 24.77 24.84 1,392,501 -0.11(-0.45%)
Mar 02, 2021 24.92 25.01 24.84 24.95 1,106,723 +0.03(+0.13%)
Mar 01, 2021 24.68 24.93 24.68 24.92 2,113,439 +0.45(+1.85%)
Feb 26, 2021 24.83 24.83 24.44 24.46 2,436,347 -0.46(-1.86%)
Feb 25, 2021 25.29 25.42 24.88 24.93 1,173,523 -0.22(-0.87%)
Feb 24, 2021 24.92 25.20 24.83 25.15 1,180,472 +0.17(+0.67%)
Feb 23, 2021 24.81 25.05 24.66 24.98 1,093,764 +0.24(+0.96%)
Feb 22, 2021 24.60 24.88 24.58 24.74 1,369,433 +0.09(+0.35%)
Feb 19, 2021 24.72 24.75 24.62 24.65 1,131,210 +0.10(+0.39%)
Feb 18, 2021 24.58 24.58 24.38 24.56 632,819 -0.14(-0.58%)
Feb 17, 2021 24.69 24.73 24.56 24.70 813,655 -0.02(-0.10%)
Feb 16, 2021 24.78 24.82 24.68 24.73 1,475,978 +0.25(+1.04%)
Feb 12, 2021 24.26 24.49 24.23 24.47 932,096 +0.13(+0.55%)
Feb 11, 2021 24.32 24.37 24.23 24.34 1,134,533 +0.11(+0.46%)
Feb 10, 2021 24.32 24.38 24.11 24.23 825,043 +0.01(+0.03%)
Feb 09, 2021 24.09 24.25 24.07 24.22 998,306 +0.02(+0.10%)
Feb 08, 2021 24.13 24.19 24.04 24.19 818,630 +0.21(+0.89%)
Feb 05, 2021 23.94 24.03 23.86 23.98 830,713 +0.10(+0.43%)
Feb 04, 2021 23.85 23.88 23.76 23.88 797,980 -0.02(-0.10%)
Feb 03, 2021 23.82 23.94 23.78 23.90 815,475 +0.03(+0.13%)
Feb 02, 2021 23.77 23.88 23.67 23.87 804,052 +0.15(+0.64%)
Feb 01, 2021 23.76 23.77 23.61 23.72 1,681,058 +0.27(+1.15%)
Jan 29, 2021 23.74 23.75 23.37 23.45 1,233,727 -0.61(-2.54%)
Jan 28, 2021 23.96 24.18 23.95 24.06 862,765 +0.09(+0.36%)
Jan 27, 2021 24.08 24.17 23.84 23.97 1,514,812 -0.48(-1.95%)
Jan 26, 2021 24.39 24.46 24.34 24.45 1,037,667 +0.18(+0.75%)
Jan 25, 2021 24.22 24.27 24.02 24.27 810,158 -0.02(-0.10%)
Jan 22, 2021 24.27 24.34 24.20 24.29 1,102,873 -0.25(-1.04%)
Jan 21, 2021 24.65 24.65 24.42 24.54 948,389 -0.07(-0.29%)
Jan 20, 2021 24.57 24.64 24.46 24.61 763,263 +0.09(+0.36%)
Jan 19, 2021 24.53 24.54 24.44 24.53 1,362,532 +0.14(+0.55%)
Jan 15, 2021 24.50 24.53 24.26 24.39 1,093,428 -0.47(-1.88%)
Jan 14, 2021 24.74 24.91 24.61 24.86 1,117,692 +0.20(+0.80%)
Jan 13, 2021 24.70 24.80 24.65 24.66 1,504,157 -0.05(-0.19%)
Jan 12, 2021 24.57 24.73 24.52 24.71 1,363,441 +0.16(+0.65%)
Jan 11, 2021 24.42 24.62 24.39 24.55 1,034,688 -0.34(-1.37%)
Jan 08, 2021 24.87 24.89 24.65 24.89 1,055,267 +0.16(+0.64%)
Jan 07, 2021 24.69 24.77 24.64 24.73 1,566,781 +0.17(+0.68%)
Jan 06, 2021 24.37 24.69 24.30 24.57 1,419,203 +0.57(+2.38%)
Jan 05, 2021 23.80 24.07 23.79 24.00 860,099 +0.31(+1.31%)
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.