Intl Select Dividend Ishares ETF (NY: IDV )

30.22 +0.15 (+0.50%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.57 16.78 16.55 16.64 573,522 -0.00(-0.03%)
Jul 28, 2011 16.67 16.80 16.60 16.64 145,918 -0.05(-0.29%)
Jul 27, 2011 16.95 16.98 16.63 16.69 436,261 -0.34(-1.99%)
Jul 26, 2011 17.05 17.09 16.99 17.03 576,120 +0.08(+0.46%)
Jul 25, 2011 16.95 17.01 16.91 16.95 265,024 -0.15(-0.88%)
Jul 22, 2011 17.08 17.12 17.08 17.10 192,594 +0.10(+0.57%)
Jul 21, 2011 16.83 17.03 16.76 17.00 339,365 +0.37(+2.21%)
Jul 20, 2011 16.58 16.65 16.50 16.64 202,766 +0.23(+1.38%)
Jul 19, 2011 16.25 16.43 16.25 16.41 361,753 +0.30(+1.86%)
Jul 18, 2011 16.19 16.24 16.02 16.11 737,661 -0.30(-1.85%)
Jul 15, 2011 16.37 16.45 16.29 16.41 339,847 +0.11(+0.65%)
Jul 14, 2011 16.53 16.56 16.26 16.31 194,051 -0.17(-1.06%)
Jul 13, 2011 16.37 16.63 16.35 16.48 398,027 +0.27(+1.67%)
Jul 12, 2011 16.24 16.41 16.19 16.21 549,149 -0.15(-0.94%)
Jul 11, 2011 16.51 16.54 16.34 16.37 311,259 -0.57(-3.37%)
Jul 08, 2011 16.94 17.39 16.83 16.94 319,037 -0.21(-1.24%)
Jul 07, 2011 17.11 17.18 17.07 17.15 1,155,907 +0.19(+1.09%)
Jul 06, 2011 16.96 16.99 16.84 16.96 219,168 -0.16(-0.94%)
Jul 05, 2011 17.21 17.22 17.09 17.12 199,392 -0.20(-1.14%)
Jul 01, 2011 17.16 17.34 17.07 17.32 569,256 +0.12(+0.70%)
Jun 30, 2011 16.98 17.22 16.97 17.20 308,881 +0.33(+1.95%)
Jun 29, 2011 16.71 16.89 16.65 16.87 953,565 +0.27(+1.60%)
Jun 28, 2011 16.44 16.61 16.42 16.61 321,057 +0.14(+0.85%)
Jun 27, 2011 16.34 16.50 16.26 16.47 258,959 +0.14(+0.87%)
Jun 24, 2011 16.48 16.48 16.28 16.33 243,344 -0.23(-1.38%)
Jun 23, 2011 16.40 16.56 16.27 16.55 316,557 -0.15(-0.90%)
Jun 22, 2011 16.79 16.86 16.69 16.70 178,786 -0.16(-0.97%)
Jun 21, 2011 16.73 16.91 16.70 16.87 230,536 +0.26(+1.58%)
Jun 20, 2011 16.58 16.63 16.57 16.61 219,967 -0.05(-0.31%)
Jun 17, 2011 16.72 16.72 16.60 16.66 173,567 +0.21(+1.25%)
Jun 16, 2011 16.40 16.52 16.29 16.45 231,668 -0.05(-0.30%)
Jun 15, 2011 16.79 16.82 16.46 16.50 532,813 -0.58(-3.38%)
Jun 14, 2011 16.99 17.13 16.99 17.08 1,302,716 +0.31(+1.86%)
Jun 13, 2011 16.79 16.82 16.63 16.77 254,892 +0.06(+0.37%)
Jun 10, 2011 16.94 16.99 16.62 16.71 393,558 -0.43(-2.51%)
Jun 09, 2011 17.01 17.18 16.97 17.14 355,512 +0.19(+1.12%)
Jun 08, 2011 17.06 17.08 16.91 16.95 194,990 -0.21(-1.24%)
Jun 07, 2011 17.22 17.30 17.16 17.16 242,564 +0.19(+1.11%)
Jun 06, 2011 17.21 17.24 16.97 16.97 205,866 -0.23(-1.35%)
Jun 03, 2011 17.03 17.31 16.99 17.20 250,835 +0.30(+1.76%)
May 24, 2011 16.92 16.98 16.85 16.90 210,536 +0.07(+0.39%)
May 23, 2011 16.83 16.88 16.73 16.84 391,184 -0.38(-2.20%)
May 20, 2011 17.33 17.35 17.14 17.22 200,495 -0.19(-1.09%)
May 19, 2011 17.34 17.42 17.26 17.41 181,328 +0.16(+0.90%)
May 18, 2011 17.07 17.28 17.04 17.25 317,093 +0.12(+0.72%)
May 17, 2011 17.00 17.13 16.88 17.13 267,622 +0.12(+0.72%)
May 16, 2011 16.99 17.23 16.98 17.00 221,655 +0.00(+0.03%)
May 13, 2011 17.30 17.32 16.92 17.00 417,243 -0.33(-1.91%)
May 12, 2011 17.23 17.39 17.08 17.33 325,609 +0.05(+0.30%)
May 11, 2011 17.56 17.56 17.20 17.28 252,588 -0.32(-1.83%)
May 10, 2011 17.47 17.61 17.42 17.60 324,727 +0.19(+1.09%)
May 09, 2011 17.28 17.45 17.24 17.41 311,272 +0.14(+0.82%)
May 06, 2011 17.49 17.57 17.16 17.27 155,896 -0.01(-0.05%)
May 05, 2011 17.43 17.44 17.19 17.28 481,560 -0.30(-1.72%)
May 04, 2011 17.78 17.81 17.50 17.58 316,120 -0.20(-1.12%)
May 03, 2011 17.86 17.96 17.73 17.78 208,692 -0.20(-1.10%)
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.