Intl Select Dividend Ishares ETF (NY: IDV )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.50 25.50 25.28 25.32 918,562 -0.04(-0.16%)
Sep 29, 2021 25.38 25.46 25.33 25.36 960,591 -0.03(-0.13%)
Sep 28, 2021 25.56 25.56 25.32 25.39 966,121 -0.34(-1.33%)
Sep 27, 2021 25.63 25.75 25.59 25.73 734,267 +0.27(+1.05%)
Sep 24, 2021 25.45 25.58 25.45 25.47 594,118 -0.33(-1.28%)
Sep 23, 2021 25.76 25.85 25.72 25.80 407,059 +0.29(+1.12%)
Sep 22, 2021 25.51 25.74 25.51 25.51 616,865 +0.22(+0.87%)
Sep 21, 2021 25.43 25.43 25.27 25.29 539,288 +0.14(+0.55%)
Sep 20, 2021 25.10 25.22 24.95 25.15 1,221,302 -0.55(-2.16%)
Sep 17, 2021 25.98 25.98 25.67 25.71 617,185 -0.49(-1.87%)
Sep 16, 2021 26.27 26.27 26.07 26.20 666,277 -0.20(-0.77%)
Sep 15, 2021 26.30 26.41 26.28 26.40 667,737 +0.12(+0.47%)
Sep 14, 2021 26.53 26.53 26.25 26.28 648,475 -0.13(-0.49%)
Sep 13, 2021 26.43 26.44 26.33 26.41 594,425 +0.29(+1.09%)
Sep 10, 2021 26.37 26.37 26.11 26.13 580,002 -0.09(-0.34%)
Sep 09, 2021 26.30 26.33 26.19 26.22 568,267 -0.16(-0.59%)
Sep 08, 2021 26.44 26.48 26.31 26.37 376,769 -0.07(-0.25%)
Sep 07, 2021 26.54 26.57 26.43 26.44 436,851 -0.25(-0.95%)
Sep 03, 2021 26.69 26.74 26.61 26.69 260,921 +0.02(+0.09%)
Sep 02, 2021 26.60 26.71 26.60 26.66 386,716 +0.08(+0.31%)
Sep 01, 2021 26.57 26.65 26.57 26.58 625,553 +0.14(+0.52%)
Aug 31, 2021 26.45 26.51 26.43 26.44 399,521 +0.00(+0.00%)
Aug 30, 2021 26.48 26.48 26.39 26.44 612,893 -0.04(-0.15%)
Aug 27, 2021 26.30 26.52 26.27 26.48 321,067 +0.25(+0.96%)
Aug 26, 2021 26.36 26.38 26.23 26.23 480,810 -0.27(-1.02%)
Aug 25, 2021 26.36 26.52 26.36 26.50 482,908 +0.05(+0.19%)
Aug 24, 2021 26.33 26.47 26.33 26.45 745,854 +0.13(+0.50%)
Aug 23, 2021 26.20 26.35 26.20 26.32 520,089 +0.15(+0.56%)
Aug 20, 2021 25.99 26.17 25.99 26.17 404,174 +0.07(+0.28%)
Aug 19, 2021 26.16 26.19 26.03 26.10 539,036 -0.33(-1.24%)
Aug 18, 2021 26.56 26.60 26.42 26.43 447,230 -0.07(-0.25%)
Aug 17, 2021 26.51 26.60 26.39 26.49 678,900 -0.33(-1.22%)
Aug 16, 2021 26.69 26.82 26.66 26.82 386,706 -0.08(-0.30%)
Aug 13, 2021 26.89 26.91 26.79 26.90 461,198 +0.16(+0.60%)
Aug 12, 2021 26.79 26.79 26.70 26.74 838,790 -0.06(-0.23%)
Aug 11, 2021 26.74 26.81 26.69 26.80 351,943 +0.20(+0.77%)
Aug 10, 2021 26.48 26.62 26.46 26.60 362,804 +0.05(+0.18%)
Aug 09, 2021 26.53 26.58 26.53 26.55 310,019 +0.07(+0.28%)
Aug 06, 2021 26.55 26.55 26.44 26.48 389,106 -0.08(-0.31%)
Aug 05, 2021 26.54 26.57 26.51 26.56 344,130 +0.00(+0.00%)
Aug 04, 2021 26.62 26.68 26.56 26.56 443,256 -0.07(-0.25%)
Aug 03, 2021 26.50 26.66 26.42 26.62 450,347 +0.21(+0.80%)
Aug 02, 2021 26.57 26.60 26.39 26.41 369,209 +0.03(+0.12%)
Jul 30, 2021 26.46 26.51 26.32 26.38 487,394 -0.31(-1.16%)
Jul 29, 2021 26.66 26.75 26.66 26.69 475,411 +0.24(+0.93%)
Jul 28, 2021 26.33 26.52 26.33 26.44 849,065 +0.07(+0.28%)
Jul 27, 2021 26.35 26.42 26.22 26.37 866,250 -0.08(-0.31%)
Jul 26, 2021 26.22 26.45 26.22 26.45 606,579 +0.22(+0.84%)
Jul 23, 2021 26.29 26.29 26.15 26.23 362,668 +0.15(+0.56%)
Jul 22, 2021 26.13 26.18 26.00 26.08 689,082 +0.00(+0.00%)
Jul 21, 2021 25.87 26.09 25.87 26.08 447,773 +0.34(+1.33%)
Jul 20, 2021 25.47 25.76 25.41 25.74 1,003,440 +0.18(+0.70%)
Jul 19, 2021 25.66 25.74 25.45 25.56 1,186,044 -0.63(-2.40%)
Jul 16, 2021 26.44 26.44 26.15 26.19 702,049 -0.17(-0.65%)
Jul 15, 2021 26.33 26.40 26.27 26.36 585,653 -0.09(-0.34%)
Jul 14, 2021 26.55 26.55 26.40 26.45 915,312 +0.01(+0.03%)
Jul 13, 2021 26.52 26.55 26.41 26.44 429,865 -0.08(-0.31%)
Jul 12, 2021 26.35 26.54 26.35 26.53 486,954 +0.14(+0.53%)
Jul 09, 2021 26.25 26.41 26.17 26.39 476,559 +0.40(+1.54%)
Jul 08, 2021 25.96 26.08 25.87 25.99 1,563,055 -0.38(-1.45%)
Jul 07, 2021 26.30 26.39 26.23 26.37 658,608 +0.07(+0.28%)
Jul 06, 2021 26.61 26.61 26.26 26.30 1,379,968 -0.34(-1.29%)
Jul 02, 2021 26.56 26.64 26.48 26.64 514,816 +0.11(+0.40%)
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.