Intl Select Dividend Ishares ETF (NY: IDV )

30.23 +0.23 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.74 13.79 13.53 13.74 60,091 +0.01(+0.07%)
Jul 29, 2010 13.78 13.86 13.62 13.73 64,694 +0.11(+0.81%)
Jul 28, 2010 13.72 13.72 13.57 13.62 62,609 -0.12(-0.91%)
Jul 27, 2010 13.82 13.82 13.64 13.74 40,466 -0.05(-0.34%)
Jul 26, 2010 13.59 13.79 13.59 13.79 70,375 +0.17(+1.22%)
Jul 23, 2010 13.44 13.63 13.44 13.62 167,501 +0.17(+1.27%)
Jul 22, 2010 13.30 13.49 13.30 13.45 171,128 +0.48(+3.67%)
Jul 21, 2010 13.26 13.26 12.95 12.97 36,103 -0.26(-1.99%)
Jul 20, 2010 12.89 13.24 12.89 13.24 58,952 +0.15(+1.13%)
Jul 19, 2010 13.11 13.13 13.00 13.09 50,674 +0.08(+0.64%)
Jul 16, 2010 13.01 13.24 12.97 13.01 66,339 -0.38(-2.86%)
Jul 15, 2010 13.34 13.39 13.20 13.39 61,507 +0.09(+0.69%)
Jul 14, 2010 13.16 13.34 13.16 13.30 77,686 +0.02(+0.18%)
Jul 13, 2010 13.14 13.30 13.14 13.27 116,641 +0.27(+2.06%)
Jul 12, 2010 12.92 13.02 12.91 13.01 63,828 -0.05(-0.35%)
Jul 09, 2010 13.05 13.05 12.92 13.05 62,202 +0.04(+0.32%)
Jul 08, 2010 12.89 13.01 12.82 13.01 64,233 +0.14(+1.11%)
Jul 07, 2010 12.48 12.87 12.48 12.87 77,063 +0.44(+3.53%)
Jul 06, 2010 12.56 12.64 12.36 12.43 96,026 +0.21(+1.70%)
Jul 02, 2010 12.22 12.39 12.15 12.22 192,860 -0.02(-0.15%)
Jul 01, 2010 12.20 12.25 12.03 12.24 37,346 +0.13(+1.10%)
Jun 30, 2010 12.23 12.32 12.07 12.11 117,973 -0.12(-0.95%)
Jun 29, 2010 12.40 12.47 12.15 12.22 237,879 -0.54(-4.23%)
Jun 25, 2010 12.76 12.83 12.57 12.76 33,988 +0.06(+0.47%)
Jun 24, 2010 12.84 12.84 12.66 12.70 165,758 -0.24(-1.82%)
Jun 23, 2010 12.91 12.97 12.79 12.94 269,005 +0.09(+0.72%)
Jun 22, 2010 13.04 13.11 12.84 12.85 78,048 -0.23(-1.73%)
Jun 21, 2010 13.28 13.30 13.01 13.07 55,947 -0.02(-0.13%)
Jun 18, 2010 13.09 13.12 13.02 13.09 59,790 +0.06(+0.49%)
Jun 17, 2010 13.04 13.07 12.93 13.03 42,441 +0.01(+0.07%)
Jun 16, 2010 12.93 13.08 12.88 13.02 488,773 -0.05(-0.42%)
Jun 15, 2010 12.87 13.07 12.84 13.07 111,820 +0.41(+3.24%)
Jun 14, 2010 12.77 12.87 12.61 12.66 90,416 +0.07(+0.56%)
Jun 11, 2010 12.46 12.59 12.38 12.59 76,822 +0.00(+0.04%)
Jun 10, 2010 12.39 12.59 12.38 12.59 77,660 +0.63(+5.28%)
Jun 09, 2010 12.08 12.26 11.95 11.95 161,170 +0.03(+0.23%)
Jun 08, 2010 11.95 11.96 11.82 11.93 41,802 +0.06(+0.48%)
Jun 07, 2010 12.09 12.11 11.85 11.87 103,231 -0.11(-0.92%)
Jun 04, 2010 11.98 12.29 11.95 11.98 90,883 -0.56(-4.46%)
Jun 03, 2010 12.62 12.63 12.43 12.54 28,418 -0.03(-0.22%)
Jun 02, 2010 12.31 12.57 12.27 12.57 117,723 +0.42(+3.43%)
Jun 01, 2010 12.15 12.45 12.15 12.15 69,418 -0.23(-1.83%)
May 28, 2010 12.38 12.54 12.30 12.38 42,346 -0.12(-0.97%)
May 27, 2010 12.24 12.50 12.20 12.50 75,744 +0.66(+5.54%)
May 26, 2010 12.11 12.12 11.84 11.84 37,402 -0.15(-1.24%)
May 25, 2010 11.68 11.99 11.60 11.99 142,770 -0.12(-1.01%)
May 24, 2010 12.21 12.26 12.10 12.11 77,814 -0.16(-1.30%)
May 21, 2010 11.84 12.31 11.84 12.27 92,115 +0.31(+2.58%)
May 20, 2010 11.83 12.22 11.82 11.96 107,156 -0.54(-4.30%)
May 19, 2010 12.39 12.53 12.26 12.50 76,201 +0.01(+0.05%)
May 18, 2010 12.96 12.96 12.49 12.49 149,545 -0.34(-2.69%)
May 17, 2010 12.81 12.89 12.57 12.84 72,590 -0.03(-0.21%)
May 14, 2010 12.87 13.09 12.77 12.87 99,977 -0.37(-2.81%)
May 13, 2010 13.27 13.41 13.24 13.24 50,275 -0.21(-1.55%)
May 12, 2010 13.47 13.49 13.34 13.45 69,222 +0.15(+1.12%)
May 11, 2010 13.39 13.45 13.23 13.30 77,979 -0.09(-0.70%)
May 10, 2010 13.34 13.39 13.32 13.39 122,266 +0.76(+6.03%)
May 07, 2010 12.63 12.93 12.41 12.63 138,784 -0.30(-2.32%)
May 06, 2010 12.93 13.31 11.85 12.93 914 -0.44(-3.32%)
May 05, 2010 13.43 13.59 13.35 13.37 159,164 -0.32(-2.35%)
May 04, 2010 13.89 13.89 13.61 13.70 75,187 -0.58(-4.04%)
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.