Intl Select Dividend Ishares ETF (NY: IDV )

28.04 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.82 32.90 32.75 32.88 552,504 +0.14(+0.42%)
Jul 28, 2017 32.56 32.75 32.55 32.74 403,129 +0.11(+0.33%)
Jul 27, 2017 32.82 32.82 32.54 32.63 748,301 -0.35(-1.07%)
Jul 26, 2017 32.90 33.06 32.83 32.99 638,671 +0.21(+0.63%)
Jul 25, 2017 32.90 32.93 32.75 32.78 573,573 +0.03(+0.09%)
Jul 24, 2017 32.70 32.76 32.61 32.75 435,380 -0.10(-0.30%)
Jul 21, 2017 32.80 32.85 32.69 32.85 637,575 -0.09(-0.27%)
Jul 20, 2017 32.90 32.98 32.84 32.94 553,421 +0.04(+0.12%)
Jul 19, 2017 32.82 32.90 32.80 32.90 644,789 +0.19(+0.57%)
Jul 18, 2017 32.67 32.71 32.60 32.71 603,442 +0.12(+0.36%)
Jul 17, 2017 32.60 32.65 32.56 32.59 626,004 -0.02(-0.06%)
Jul 14, 2017 32.42 32.61 32.39 32.61 627,982 +0.30(+0.94%)
Jul 13, 2017 32.27 32.34 32.19 32.31 711,690 +0.14(+0.43%)
Jul 12, 2017 32.11 32.25 32.07 32.17 751,909 +0.18(+0.55%)
Jul 11, 2017 31.84 32.01 31.78 32.00 449,976 +0.05(+0.15%)
Jul 10, 2017 31.91 31.99 31.86 31.95 1,174,237 -0.04(-0.12%)
Jul 07, 2017 31.89 32.00 31.80 31.99 730,587 +0.06(+0.18%)
Jul 06, 2017 31.96 32.04 31.87 31.93 825,596 -0.20(-0.61%)
Jul 05, 2017 32.02 32.13 31.97 32.12 465,194 +0.04(+0.12%)
Jul 03, 2017 32.08 32.13 32.03 32.08 334,787 -0.02(-0.06%)
Jun 30, 2017 32.19 32.19 31.94 32.10 659,485 -0.03(-0.09%)
Jun 29, 2017 32.32 32.32 32.01 32.13 1,395,309 -0.20(-0.61%)
Jun 28, 2017 32.16 32.36 32.15 32.33 801,249 +0.35(+1.10%)
Jun 27, 2017 31.99 32.07 31.94 31.98 849,928 -0.07(-0.21%)
Jun 26, 2017 32.21 32.24 32.03 32.04 815,753 +0.09(+0.28%)
Jun 23, 2017 31.90 32.01 31.84 31.96 669,854 +0.12(+0.37%)
Jun 22, 2017 31.79 31.92 31.79 31.84 845,209 +0.03(+0.09%)
Jun 21, 2017 31.83 31.90 31.75 31.81 852,274 -0.12(-0.37%)
Jun 20, 2017 32.16 32.17 31.86 31.93 877,639 -0.37(-1.13%)
Jun 19, 2017 32.28 32.36 32.26 32.29 538,084 +0.03(+0.09%)
Jun 16, 2017 32.09 32.26 32.03 32.26 681,131 +0.37(+1.15%)
Jun 15, 2017 31.76 31.91 31.72 31.90 774,028 -0.35(-1.08%)
Jun 14, 2017 32.50 32.50 32.15 32.24 499,859 +0.01(+0.03%)
Jun 13, 2017 32.19 32.25 32.16 32.23 651,950 +0.37(+1.15%)
Jun 12, 2017 31.92 31.94 31.76 31.87 497,152 -0.11(-0.33%)
Jun 09, 2017 31.94 32.06 31.84 31.97 730,198 -0.13(-0.39%)
Jun 08, 2017 32.01 32.11 31.94 32.10 786,047 +0.07(+0.21%)
Jun 07, 2017 32.10 32.14 31.90 32.03 843,243 -0.04(-0.12%)
Jun 06, 2017 32.03 32.09 31.98 32.07 699,474 -0.12(-0.36%)
Jun 05, 2017 32.20 32.21 32.14 32.19 661,803 -0.16(-0.51%)
Jun 02, 2017 32.31 32.37 32.25 32.35 523,330 +0.05(+0.15%)
Jun 01, 2017 32.14 32.31 32.12 32.30 675,007 +0.30(+0.93%)
May 31, 2017 32.13 32.16 32.00 32.00 902,150 +0.03(+0.09%)
May 30, 2017 31.90 31.99 31.89 31.97 447,919 -0.03(-0.09%)
May 26, 2017 31.96 32.00 31.93 32.00 691,268 -0.12(-0.36%)
May 25, 2017 32.14 32.20 32.05 32.12 817,168 -0.03(-0.09%)
May 24, 2017 32.06 32.16 31.98 32.15 896,268 +0.06(+0.18%)
May 23, 2017 32.13 32.19 32.05 32.09 705,779 +0.02(+0.06%)
May 22, 2017 31.98 32.10 31.98 32.07 959,380 +0.20(+0.64%)
May 19, 2017 31.73 31.90 31.68 31.87 600,290 +0.42(+1.35%)
May 18, 2017 31.37 31.47 31.30 31.44 756,841 -0.01(-0.03%)
May 17, 2017 31.68 31.71 31.45 31.45 1,000,740 -0.35(-1.09%)
May 16, 2017 31.79 31.82 31.72 31.80 509,288 +0.18(+0.58%)
May 15, 2017 31.55 31.63 31.52 31.62 616,986 +0.27(+0.86%)
May 12, 2017 31.19 31.35 31.19 31.35 649,571 +0.29(+0.93%)
May 11, 2017 31.09 31.09 30.98 31.06 1,710,404 -0.26(-0.83%)
May 10, 2017 31.24 31.33 31.18 31.32 770,861 +0.14(+0.46%)
May 09, 2017 31.20 31.24 31.12 31.17 673,077 -0.10(-0.31%)
May 08, 2017 31.33 31.34 31.20 31.27 903,494 -0.19(-0.61%)
May 05, 2017 31.13 31.46 31.10 31.46 682,306 +0.41(+1.34%)
May 04, 2017 30.89 31.05 30.85 31.05 891,177 +0.28(+0.91%)
May 03, 2017 30.76 30.86 30.73 30.77 755,816 -0.22(-0.72%)
May 02, 2017 30.88 31.01 30.86 30.99 629,041 +0.17(+0.56%)
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.