Intl Select Dividend Ishares ETF (NY: IDV )

30.25 +0.25 (+0.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.59 16.80 16.56 16.66 572,870 -0.00(-0.03%)
Jul 28, 2011 16.68 16.82 16.62 16.66 145,752 -0.05(-0.29%)
Jul 27, 2011 16.97 16.99 16.65 16.71 435,765 -0.34(-1.99%)
Jul 26, 2011 17.07 17.11 17.01 17.05 575,465 +0.08(+0.46%)
Jul 25, 2011 16.97 17.03 16.93 16.97 264,723 -0.15(-0.88%)
Jul 22, 2011 17.10 17.13 17.10 17.12 192,375 +0.10(+0.57%)
Jul 21, 2011 16.84 17.05 16.78 17.02 338,979 +0.37(+2.21%)
Jul 20, 2011 16.60 16.67 16.52 16.66 202,536 +0.23(+1.38%)
Jul 19, 2011 16.27 16.45 16.27 16.43 361,342 +0.30(+1.86%)
Jul 18, 2011 16.21 16.25 16.04 16.13 736,823 -0.30(-1.85%)
Jul 15, 2011 16.39 16.47 16.31 16.43 339,461 +0.11(+0.65%)
Jul 14, 2011 16.55 16.58 16.27 16.33 193,831 -0.17(-1.06%)
Jul 13, 2011 16.39 16.65 16.37 16.50 397,574 +0.27(+1.67%)
Jul 12, 2011 16.26 16.43 16.21 16.23 548,525 -0.15(-0.94%)
Jul 11, 2011 16.53 16.55 16.36 16.39 310,905 -0.57(-3.37%)
Jul 08, 2011 16.96 17.41 16.85 16.96 318,674 -0.21(-1.24%)
Jul 07, 2011 17.13 17.20 17.09 17.17 1,154,593 +0.19(+1.09%)
Jul 06, 2011 16.98 17.01 16.85 16.98 218,918 -0.16(-0.94%)
Jul 05, 2011 17.23 17.24 17.11 17.14 199,165 -0.20(-1.14%)
Jul 01, 2011 17.18 17.36 17.09 17.34 568,609 +0.12(+0.70%)
Jun 30, 2011 16.99 17.24 16.98 17.22 308,530 +0.33(+1.95%)
Jun 29, 2011 16.73 16.91 16.67 16.89 952,481 +0.27(+1.60%)
Jun 28, 2011 16.46 16.63 16.44 16.63 320,692 +0.14(+0.85%)
Jun 27, 2011 16.36 16.52 16.27 16.49 258,664 +0.14(+0.87%)
Jun 24, 2011 16.50 16.50 16.30 16.35 243,067 -0.23(-1.38%)
Jun 23, 2011 16.42 16.58 16.28 16.57 316,197 -0.15(-0.90%)
Jun 22, 2011 16.81 16.88 16.71 16.72 178,583 -0.16(-0.97%)
Jun 21, 2011 16.75 16.93 16.71 16.89 230,274 +0.26(+1.58%)
Jun 20, 2011 16.60 16.65 16.59 16.63 219,717 -0.05(-0.31%)
Jun 17, 2011 16.74 16.74 16.62 16.68 173,369 +0.21(+1.25%)
Jun 16, 2011 16.42 16.54 16.31 16.47 231,404 -0.05(-0.30%)
Jun 15, 2011 16.81 16.84 16.48 16.52 532,208 -0.58(-3.38%)
Jun 14, 2011 17.01 17.15 17.01 17.10 1,301,235 +0.31(+1.86%)
Jun 13, 2011 16.81 16.84 16.64 16.79 254,603 +0.06(+0.37%)
Jun 10, 2011 16.96 17.01 16.63 16.72 393,110 -0.43(-2.51%)
Jun 09, 2011 17.03 17.20 16.99 17.16 355,108 +0.19(+1.12%)
Jun 08, 2011 17.08 17.10 16.93 16.97 194,768 -0.21(-1.24%)
Jun 07, 2011 17.24 17.32 17.18 17.18 242,289 +0.19(+1.11%)
Jun 06, 2011 17.23 17.26 16.99 16.99 205,632 -0.23(-1.35%)
Jun 03, 2011 17.05 17.33 17.01 17.22 250,550 +0.30(+1.76%)
May 24, 2011 16.94 17.00 16.87 16.92 210,297 +0.07(+0.39%)
May 23, 2011 16.85 16.90 16.75 16.86 390,739 -0.38(-2.20%)
May 20, 2011 17.35 17.37 17.16 17.24 200,268 -0.19(-1.09%)
May 19, 2011 17.36 17.44 17.28 17.43 181,122 +0.16(+0.90%)
May 18, 2011 17.09 17.30 17.06 17.27 316,732 +0.12(+0.72%)
May 17, 2011 17.02 17.15 16.90 17.15 267,318 +0.12(+0.72%)
May 16, 2011 17.01 17.25 17.00 17.02 221,403 +0.00(+0.03%)
May 13, 2011 17.32 17.34 16.94 17.02 416,769 -0.33(-1.91%)
May 12, 2011 17.25 17.41 17.10 17.35 325,239 +0.05(+0.30%)
May 11, 2011 17.58 17.58 17.22 17.30 252,301 -0.32(-1.83%)
May 10, 2011 17.49 17.63 17.44 17.62 324,358 +0.19(+1.09%)
May 09, 2011 17.30 17.47 17.26 17.43 310,918 +0.14(+0.82%)
May 06, 2011 17.51 17.59 17.18 17.29 155,719 -0.01(-0.05%)
May 05, 2011 17.45 17.46 17.21 17.30 481,013 -0.30(-1.72%)
May 04, 2011 17.80 17.83 17.52 17.60 315,761 -0.20(-1.12%)
May 03, 2011 17.88 17.98 17.75 17.80 208,455 -0.20(-1.11%)
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.