Intl Select Dividend Ishares ETF (NY: IDV )

32.33 USD +0.19 (+0.58%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.33 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%)
Jul 01, 2021 32.46 32.51 32.36 32.51 862,518 +0.11(+0.34%)
Jun 30, 2021 32.27 32.45 32.27 32.40 497,159 -0.14(-0.43%)
Jun 29, 2021 32.68 32.68 32.51 32.54 382,534 -0.11(-0.34%)
Jun 28, 2021 32.79 32.87 32.62 32.65 567,705 -0.25(-0.76%)
Jun 25, 2021 32.90 32.92 32.84 32.90 455,196 +0.13(+0.40%)
Jun 24, 2021 32.72 32.77 32.65 32.77 401,232 +0.26(+0.80%)
Jun 23, 2021 32.62 32.67 32.47 32.51 370,856 -0.09(-0.28%)
Jun 22, 2021 32.49 32.66 32.40 32.60 458,210 -0.04(-0.12%)
Jun 21, 2021 32.30 32.64 32.29 32.64 699,324 +0.34(+1.05%)
Jun 18, 2021 32.41 32.49 32.28 32.30 819,331 -0.59(-1.79%)
Jun 17, 2021 33.09 33.13 32.78 32.89 776,734 -0.40(-1.20%)
Jun 16, 2021 33.62 33.63 33.23 33.29 735,438 -0.24(-0.72%)
Jun 15, 2021 33.54 33.54 33.44 33.53 731,658 -0.04(-0.12%)
Jun 14, 2021 33.58 33.59 33.48 33.57 614,072 +0.01(+0.03%)
Jun 11, 2021 33.57 33.57 33.44 33.56 400,396 +0.05(+0.15%)
Jun 10, 2021 33.51 33.56 33.42 33.51 833,837 -0.36(-1.06%)
Jun 09, 2021 33.92 33.98 33.85 33.87 393,272 -0.15(-0.44%)
Jun 08, 2021 34.06 34.07 33.91 34.02 492,784 +0.00(+0.00%)
Jun 07, 2021 34.07 34.07 33.96 34.02 515,474 +0.08(+0.24%)
Jun 04, 2021 33.91 34.00 33.85 33.94 652,948 +0.18(+0.53%)
Jun 03, 2021 33.76 33.82 33.70 33.76 693,051 -0.26(-0.76%)
Jun 02, 2021 33.96 34.05 33.89 34.02 575,533 +0.07(+0.21%)
Jun 01, 2021 33.98 34.04 33.90 33.95 807,440 +0.35(+1.04%)
May 28, 2021 33.67 33.70 33.60 33.60 653,719 -0.03(-0.07%)
May 27, 2021 33.64 33.72 33.57 33.62 490,371 +0.08(+0.25%)
May 26, 2021 33.51 33.55 33.41 33.54 432,973 +0.02(+0.06%)
May 25, 2021 33.67 33.67 33.49 33.52 477,397 -0.06(-0.18%)
May 24, 2021 33.56 33.64 33.48 33.58 530,079 +0.07(+0.21%)
May 21, 2021 33.56 33.58 33.40 33.51 608,846 -0.10(-0.30%)
May 20, 2021 33.37 33.64 33.36 33.61 486,513 +0.27(+0.81%)
May 19, 2021 33.35 33.49 33.13 33.34 1,079,946 -0.33(-0.98%)
May 18, 2021 33.88 33.89 33.66 33.67 632,862 +0.03(+0.09%)
May 17, 2021 33.49 33.67 33.44 33.64 543,407 +0.06(+0.18%)
May 14, 2021 33.49 33.61 33.41 33.58 964,975 +0.24(+0.72%)
May 13, 2021 33.14 33.40 33.04 33.34 942,225 +0.15(+0.45%)
May 12, 2021 33.38 33.55 33.12 33.19 742,423 -0.37(-1.10%)
May 11, 2021 33.39 33.65 33.37 33.56 1,283,168 -0.35(-1.03%)
May 10, 2021 34.01 34.15 33.88 33.91 887,459 +0.13(+0.38%)
May 07, 2021 33.57 33.80 33.47 33.78 764,981 +0.42(+1.26%)
May 06, 2021 33.10 33.38 33.06 33.36 579,930 +0.50(+1.52%)
May 05, 2021 32.78 32.88 32.66 32.86 564,673 +0.41(+1.26%)
May 04, 2021 32.49 32.58 32.29 32.45 1,108,688 -0.20(-0.61%)
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.