Intl Select Dividend Ishares ETF (NY: IDV )

30.00 -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 26.49 26.53 26.41 26.53 1,056,793 +0.09(+0.34%)
Jun 30, 2021 26.34 26.48 26.34 26.44 609,140 -0.11(-0.43%)
Jun 29, 2021 26.67 26.67 26.53 26.56 468,696 -0.09(-0.34%)
Jun 28, 2021 26.76 26.83 26.62 26.65 695,576 -0.20(-0.76%)
Jun 25, 2021 26.85 26.87 26.80 26.85 557,725 +0.11(+0.40%)
Jun 24, 2021 26.70 26.75 26.65 26.75 491,606 +0.21(+0.80%)
Jun 23, 2021 26.62 26.66 26.50 26.53 454,388 -0.07(-0.28%)
Jun 22, 2021 26.52 26.66 26.44 26.61 561,418 -0.03(-0.12%)
Jun 21, 2021 26.36 26.64 26.35 26.64 856,841 +0.28(+1.05%)
Jun 18, 2021 26.45 26.52 26.35 26.36 1,003,879 -0.48(-1.79%)
Jun 17, 2021 27.01 27.04 26.75 26.84 951,687 -0.33(-1.20%)
Jun 16, 2021 27.44 27.45 27.12 27.17 901,090 -0.20(-0.72%)
Jun 15, 2021 27.37 27.37 27.29 27.37 896,458 -0.03(-0.12%)
Jun 14, 2021 27.41 27.41 27.33 27.40 752,387 +0.01(+0.03%)
Jun 11, 2021 27.40 27.40 27.29 27.39 490,582 +0.04(+0.15%)
Jun 10, 2021 27.35 27.39 27.28 27.35 1,021,652 +0.06(+0.20%)
Jun 09, 2021 27.33 27.38 27.28 27.29 488,020 -0.12(-0.44%)
Jun 08, 2021 27.45 27.46 27.33 27.42 611,507 +0.00(+0.00%)
Jun 07, 2021 27.46 27.46 27.37 27.42 639,663 +0.06(+0.24%)
Jun 04, 2021 27.33 27.40 27.28 27.35 810,258 +0.15(+0.53%)
Jun 03, 2021 27.21 27.25 27.16 27.21 860,023 -0.21(-0.76%)
Jun 02, 2021 27.37 27.44 27.31 27.42 714,192 +0.06(+0.21%)
Jun 01, 2021 27.38 27.44 27.32 27.36 1,001,971 +0.28(+1.04%)
May 28, 2021 27.13 27.16 27.08 27.08 811,215 -0.02(-0.07%)
May 27, 2021 27.11 27.17 27.05 27.10 608,512 +0.07(+0.25%)
May 26, 2021 27.00 27.04 26.92 27.03 537,286 +0.02(+0.06%)
May 25, 2021 27.13 27.13 26.98 27.01 592,413 -0.05(-0.18%)
May 24, 2021 27.04 27.11 26.98 27.06 657,787 +0.06(+0.21%)
May 21, 2021 27.04 27.06 26.91 27.00 755,531 -0.08(-0.30%)
May 20, 2021 26.89 27.11 26.88 27.08 603,725 +0.22(+0.81%)
May 19, 2021 26.88 26.99 26.70 26.87 1,340,130 -0.27(-0.98%)
May 18, 2021 27.30 27.31 27.12 27.13 785,333 +0.02(+0.09%)
May 17, 2021 26.99 27.13 26.95 27.11 674,326 +0.05(+0.18%)
May 14, 2021 26.99 27.08 26.92 27.06 1,197,460 +0.19(+0.72%)
May 13, 2021 26.71 26.92 26.63 26.87 1,169,229 +0.12(+0.45%)
May 12, 2021 26.90 27.04 26.69 26.75 921,290 -0.30(-1.10%)
May 11, 2021 26.91 27.12 26.89 27.04 1,592,313 -0.28(-1.03%)
May 10, 2021 27.41 27.52 27.30 27.33 1,101,268 +0.10(+0.38%)
May 07, 2021 27.05 27.24 26.97 27.22 949,282 +0.34(+1.26%)
May 06, 2021 26.67 26.90 26.64 26.88 719,648 +0.40(+1.52%)
May 05, 2021 26.42 26.49 26.32 26.48 700,716 +0.33(+1.26%)
May 04, 2021 26.18 26.25 26.02 26.15 1,375,797 -0.16(-0.61%)
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.