Intl Select Dividend Ishares ETF (NY: IDV )

30.23 +0.23 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.08 20.08 19.65 19.81 1,103,702 -0.33(-1.63%)
Jul 30, 2020 20.01 20.14 19.78 20.13 1,250,866 -0.28(-1.38%)
Jul 29, 2020 20.30 20.45 20.27 20.41 630,800 +0.25(+1.24%)
Jul 28, 2020 20.19 20.27 20.13 20.16 909,111 -0.09(-0.46%)
Jul 27, 2020 20.18 20.27 20.15 20.26 1,349,253 +0.12(+0.58%)
Jul 24, 2020 20.12 20.21 20.08 20.14 841,306 -0.04(-0.19%)
Jul 23, 2020 20.34 20.37 20.14 20.18 801,230 -0.27(-1.30%)
Jul 22, 2020 20.42 20.48 20.37 20.44 720,081 +0.05(+0.23%)
Jul 21, 2020 20.44 20.52 20.39 20.40 901,342 +0.04(+0.19%)
Jul 20, 2020 20.28 20.37 20.24 20.36 968,341 +0.02(+0.12%)
Jul 17, 2020 20.25 20.34 20.22 20.34 979,942 +0.12(+0.58%)
Jul 16, 2020 20.16 20.29 20.16 20.22 908,668 -0.02(-0.08%)
Jul 15, 2020 20.28 20.35 20.16 20.23 1,232,645 +0.09(+0.46%)
Jul 14, 2020 19.82 20.16 19.82 20.14 1,263,388 +0.40(+2.01%)
Jul 13, 2020 20.01 20.08 19.71 19.74 2,056,199 -0.10(-0.51%)
Jul 10, 2020 19.66 19.84 19.63 19.84 862,211 +0.19(+0.95%)
Jul 09, 2020 19.92 19.92 19.53 19.66 1,363,083 -0.41(-2.04%)
Jul 08, 2020 19.86 20.07 19.86 20.07 833,050 +0.20(+1.00%)
Jul 07, 2020 20.02 20.06 19.86 19.87 1,126,990 -0.38(-1.89%)
Jul 06, 2020 20.27 20.28 20.13 20.25 1,130,283 +0.34(+1.72%)
Jul 02, 2020 19.96 20.10 19.87 19.91 743,325 +0.20(+1.03%)
Jul 01, 2020 19.56 19.74 19.56 19.70 1,144,836 +0.12(+0.60%)
Jun 30, 2020 19.49 19.67 19.43 19.59 830,612 -0.01(-0.04%)
Jun 29, 2020 19.47 19.63 19.40 19.59 903,635 +0.20(+1.01%)
Jun 26, 2020 19.65 19.68 19.36 19.40 796,676 -0.34(-1.74%)
Jun 25, 2020 19.44 19.74 19.38 19.74 1,195,527 +0.26(+1.32%)
Jun 24, 2020 19.77 19.85 19.45 19.49 1,114,727 -0.50(-2.50%)
Jun 23, 2020 20.16 20.19 19.98 19.98 1,112,175 -0.01(-0.04%)
Jun 22, 2020 19.79 19.99 19.74 19.99 915,264 +0.28(+1.42%)
Jun 19, 2020 20.13 20.14 19.71 19.71 2,292,175 -0.13(-0.67%)
Jun 18, 2020 19.76 19.91 19.76 19.84 716,681 -0.16(-0.78%)
Jun 17, 2020 20.16 20.20 19.95 20.00 1,017,253 -0.04(-0.19%)
Jun 16, 2020 20.27 20.30 19.80 20.04 1,064,361 +0.15(+0.74%)
Jun 15, 2020 19.29 19.95 19.23 19.89 1,161,000 +0.11(+0.54%)
Jun 12, 2020 19.96 20.05 19.44 19.78 1,211,208 +0.37(+1.91%)
Jun 11, 2020 20.12 20.17 19.38 19.41 1,383,294 -1.47(-7.05%)
Jun 10, 2020 21.05 21.13 20.83 20.89 1,131,990 -0.12(-0.55%)
Jun 09, 2020 20.99 21.09 20.91 21.00 1,299,950 -0.54(-2.50%)
Jun 08, 2020 21.40 21.54 21.23 21.54 1,161,679 +0.45(+2.16%)
Jun 05, 2020 21.11 21.27 21.04 21.09 2,281,768 +0.43(+2.09%)
Jun 04, 2020 20.55 20.79 20.52 20.66 1,456,844 +0.05(+0.26%)
Jun 03, 2020 20.33 20.67 20.31 20.60 1,734,063 +0.69(+3.44%)
Jun 02, 2020 19.79 19.93 19.78 19.92 1,316,230 +0.36(+1.85%)
Jun 01, 2020 19.19 19.55 19.18 19.55 1,160,348 +0.53(+2.80%)
May 29, 2020 19.03 19.04 18.78 19.02 2,464,066 -0.18(-0.96%)
May 28, 2020 19.29 19.39 19.16 19.21 1,594,474 +0.15(+0.81%)
May 27, 2020 19.01 19.08 18.83 19.05 1,191,166 +0.41(+2.19%)
May 26, 2020 18.54 18.76 18.54 18.64 1,166,617 +0.66(+3.64%)
May 22, 2020 17.97 17.99 17.81 17.99 1,184,350 -0.02(-0.09%)
May 21, 2020 18.12 18.19 17.91 18.00 1,183,983 -0.16(-0.89%)
May 20, 2020 18.09 18.27 18.08 18.17 1,952,068 +0.43(+2.41%)
May 19, 2020 17.96 17.98 17.73 17.74 1,505,640 -0.42(-2.31%)
May 18, 2020 17.84 18.21 17.84 18.16 5,217,320 +0.76(+4.39%)
May 15, 2020 17.36 17.46 17.26 17.40 2,909,235 -0.04(-0.22%)
May 14, 2020 17.19 17.45 16.99 17.43 1,402,341 -0.14(-0.79%)
May 13, 2020 17.89 17.91 17.47 17.57 1,229,303 -0.27(-1.51%)
May 12, 2020 18.16 18.21 17.84 17.84 1,511,423 -0.19(-1.07%)
May 11, 2020 17.99 18.12 17.92 18.03 1,372,319 -0.14(-0.76%)
May 08, 2020 18.04 18.17 18.03 18.17 1,246,889 +0.39(+2.17%)
May 07, 2020 17.80 17.90 17.72 17.79 1,557,590 +0.20(+1.14%)
May 06, 2020 17.86 17.91 17.58 17.59 1,053,881 -0.29(-1.60%)
May 05, 2020 18.00 18.10 17.84 17.87 1,192,497 +0.01(+0.04%)
May 04, 2020 17.76 17.87 17.66 17.87 1,457,894 -0.02(-0.13%)
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.