Intl Select Dividend Ishares ETF (NY: IDV )

30.25 +0.25 (+0.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.08 15.08 14.71 14.71 16,969 -0.07(-0.48%)
Jul 30, 2008 14.87 14.91 14.71 14.78 12,224 -0.03(-0.18%)
Jul 29, 2008 14.80 14.80 14.34 14.80 11,372 +0.14(+0.95%)
Jul 28, 2008 14.90 14.90 14.64 14.66 16,787 -0.33(-2.22%)
Jul 25, 2008 15.12 15.12 14.93 15.00 36,294 -0.07(-0.45%)
Jul 24, 2008 15.53 15.53 15.04 15.07 23,078 -0.27(-1.73%)
Jul 23, 2008 15.40 15.47 15.31 15.33 38,965 +0.42(+2.79%)
Jul 22, 2008 15.22 15.22 14.83 14.91 15,913 -0.15(-0.97%)
Jul 21, 2008 15.03 15.25 15.02 15.06 35,965 +0.34(+2.32%)
Jul 18, 2008 14.66 14.79 14.59 14.72 10,071 +0.20(+1.38%)
Jul 17, 2008 14.56 14.56 14.33 14.52 26,767 +0.56(+4.04%)
Jul 16, 2008 13.71 13.96 13.71 13.96 20,138 +0.24(+1.74%)
Jul 15, 2008 13.72 13.75 13.42 13.72 82,696 -0.22(-1.58%)
Jul 14, 2008 14.02 14.22 13.74 13.94 29,278 +0.01(+0.04%)
Jul 11, 2008 13.91 13.95 13.49 13.93 23,388 -0.34(-2.37%)
Jul 10, 2008 14.05 14.27 14.04 14.27 28,568 +0.10(+0.73%)
Jul 09, 2008 14.55 14.55 14.16 14.17 13,237 -0.07(-0.47%)
Jul 08, 2008 14.22 14.24 13.98 14.23 85,560 -0.15(-1.03%)
Jul 07, 2008 14.17 14.52 14.03 14.38 88,824 -0.06(-0.43%)
Jul 04, 2008 14.64 14.80 14.26 14.44 77,312 +0.00(+0.00%)
Jul 03, 2008 14.64 14.80 14.26 14.44 77,312 -0.26(-1.78%)
Jul 02, 2008 14.93 15.00 14.71 14.71 40,905 -0.08(-0.56%)
Jul 01, 2008 15.11 15.11 14.58 14.79 39,858 -0.28(-1.88%)
Jun 30, 2008 15.00 15.14 15.00 15.07 146,862 -0.19(-1.26%)
Jun 27, 2008 15.29 15.36 15.17 15.26 22,084 +0.15(+0.96%)
Jun 26, 2008 15.39 15.39 15.07 15.12 14,900 -0.49(-3.15%)
Jun 25, 2008 15.49 15.67 15.40 15.61 24,626 +0.02(+0.16%)
Jun 24, 2008 15.66 15.81 15.59 15.59 27,739 -0.17(-1.06%)
Jun 23, 2008 15.97 15.97 15.71 15.75 15,256 -0.33(-2.05%)
Jun 20, 2008 16.02 16.18 15.97 16.08 16,722 -0.08(-0.52%)
Jun 19, 2008 16.17 16.29 16.16 16.16 25,265 -0.22(-1.37%)
Jun 18, 2008 16.74 16.74 16.27 16.39 47,518 -0.19(-1.16%)
Jun 17, 2008 16.76 16.81 16.51 16.58 9,147 +0.10(+0.63%)
Jun 16, 2008 16.54 16.54 16.31 16.48 20,457 +0.11(+0.66%)
Jun 13, 2008 16.64 16.64 15.83 16.37 27,929 +0.12(+0.74%)
Jun 12, 2008 16.67 16.67 16.12 16.25 38,003 -0.10(-0.64%)
Jun 11, 2008 16.99 16.99 16.27 16.35 43,716 -0.11(-0.66%)
Jun 10, 2008 16.66 16.74 16.42 16.46 46,378 -0.46(-2.71%)
Jun 09, 2008 17.19 17.19 16.87 16.92 21,645 -0.24(-1.41%)
Jun 06, 2008 17.46 17.46 17.08 17.16 17,056 -0.48(-2.74%)
Jun 05, 2008 17.51 17.64 17.42 17.64 4,822 +0.29(+1.68%)
Jun 04, 2008 17.42 17.44 17.35 17.35 2,196 +0.12(+0.68%)
Jun 03, 2008 17.48 17.48 17.12 17.24 18,650 -0.27(-1.57%)
Jun 02, 2008 17.59 17.59 17.40 17.51 20,721 -0.39(-2.17%)
May 30, 2008 17.85 18.00 17.76 17.90 34,880 +0.19(+1.08%)
May 29, 2008 17.75 17.99 17.71 17.71 40,473 -0.20(-1.12%)
May 28, 2008 17.99 17.99 17.71 17.91 8,410 +0.00(+0.02%)
May 27, 2008 17.87 17.90 17.59 17.90 31,013 -0.05(-0.30%)
May 26, 2008 18.11 18.11 17.79 17.96 0 +0.00(+0.00%)
May 23, 2008 18.11 18.11 17.79 17.96 12,620 -0.10(-0.58%)
May 22, 2008 17.93 18.06 17.93 18.06 5,957 +0.16(+0.88%)
May 21, 2008 18.26 18.26 17.90 17.90 30,056 -0.22(-1.22%)
May 20, 2008 18.38 18.38 18.10 18.12 29,060 -0.24(-1.32%)
May 19, 2008 18.51 18.52 18.36 18.36 15,493 -0.19(-1.01%)
May 16, 2008 18.26 18.56 18.26 18.55 54,104 +0.30(+1.67%)
May 15, 2008 18.33 18.36 18.12 18.25 9,005 +0.05(+0.30%)
May 14, 2008 18.26 18.30 18.12 18.19 20,383 -0.11(-0.61%)
May 13, 2008 18.46 18.46 18.12 18.31 125,183 -0.22(-1.17%)
May 12, 2008 18.44 18.52 18.26 18.52 22,428 +0.26(+1.41%)
May 09, 2008 18.26 18.27 18.08 18.26 10,693 -0.14(-0.77%)
May 08, 2008 18.48 18.49 17.96 18.41 25,714 +0.41(+2.27%)
May 07, 2008 18.39 18.39 17.97 18.00 62,063 -0.52(-2.81%)
May 06, 2008 18.62 18.62 18.16 18.52 58,588 +0.16(+0.86%)
May 05, 2008 18.34 18.39 18.24 18.36 102,397 +0.30(+1.65%)
May 02, 2008 18.24 18.24 18.06 18.06 5,676 +0.15(+0.85%)
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.