iShares International Select Dividend ETF (IDV)

41.44
-0.75 (-1.77%)
NYSE · Last Trade: Oct 1st, 2:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares International Select Dividend ETF (IDV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202642.6042.6042.1242.19627,57742.19
9/29/202642.8642.8642.4342.58657,91642.58
9/28/202643.1743.3743.0643.19600,32743.19
9/25/202643.1943.2742.9643.25565,15543.25
9/24/202643.2843.2842.9243.13781,45243.13
9/23/202643.2343.2742.8843.02652,65043.02
9/22/202643.6943.7743.4143.66591,94543.66
9/21/202644.0544.0543.8043.90629,68343.90
9/18/202643.7543.7643.5843.69786,31243.69
9/17/202644.4044.4244.2744.30713,20144.30
9/16/202644.3044.3743.7443.96784,70343.96
9/15/202644.2844.3144.1544.26520,33544.26
9/14/202644.8844.9744.6744.78539,84544.25
9/11/202645.0845.0944.9244.97445,59744.44
9/10/202644.9744.9744.7344.76528,05644.23
9/09/202645.1545.1544.8244.88446,68344.35
9/08/202645.2645.3245.0745.07577,71844.54
9/04/202645.1945.3145.1045.24396,25444.70
9/03/202645.1045.2845.0545.23692,39044.69
9/02/202644.7544.8244.6544.80458,41144.27
9/01/202644.8544.9444.6544.73587,45144.20
8/31/202645.0045.0044.7644.86966,04244.33
8/28/202644.9544.9944.6244.65424,73344.12
8/27/202644.8144.8144.5544.67827,19044.14
8/26/202645.0845.1044.9344.93542,70644.40
8/25/202645.0845.2344.9445.17566,04744.64
8/24/202645.0445.0544.9545.03427,16144.50
8/21/202645.2645.2645.0545.09775,00644.56
8/20/202644.9745.0844.8844.94690,73344.41
8/19/202644.9844.9844.8044.87497,45844.33
8/18/202644.8044.8244.5644.58511,53044.05
8/17/202644.7444.8044.5644.63359,08644.10
8/14/202644.6744.7644.6044.70359,64144.17
8/13/202644.4344.4644.3044.39649,34943.86
8/12/202644.3444.4544.2644.31580,41043.79
8/11/202644.4044.4744.3044.36524,93343.84
8/10/202644.3644.4344.2844.39636,32243.86
8/07/202644.6144.6544.5244.61418,42344.08
8/06/202644.5544.6044.3544.43683,93943.90
8/05/202644.5344.5344.3044.36515,97043.84
8/04/202644.4444.4944.3044.47864,51043.94
8/03/202644.4444.4444.2744.38971,43843.85
7/31/202644.2544.4143.9644.38849,95343.85
7/30/202644.1944.4644.1544.44678,99243.91
7/29/202643.5143.9743.4343.65649,15343.13
7/28/202643.3143.5643.3143.511,072,07142.99
7/27/202643.2543.4043.2143.30673,99642.79
7/24/202643.1843.3643.1343.18539,89042.67
7/23/202643.1443.2243.0043.08703,68242.57
7/22/202643.5243.6043.4043.47570,36742.96
7/21/202642.9143.0242.7043.021,093,44342.51
7/20/202642.8042.9242.6142.69899,12642.18
7/17/202642.9243.0442.8643.01511,25142.50
7/16/202642.6142.8342.5642.77798,17042.26
7/15/202642.7342.8842.6242.84797,09842.33
7/14/202642.6242.8042.5142.54681,21842.04
7/13/202642.3042.4042.1342.16732,87041.66
7/10/202642.1242.1441.9442.08605,61541.58
7/09/202642.0142.0241.8441.92725,40441.42
7/08/202641.9242.0141.6741.99999,28141.49
7/07/202642.2742.2741.9242.01785,12441.51
7/06/202641.9642.1141.8842.111,163,10141.61
7/02/202641.8342.0541.6541.811,551,43741.32
7/01/202641.0541.2341.0141.141,003,89940.65