iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
27.31
-0.10 (-0.37%)
Jul 25, 2025, 3:32 PM EDT - Market open
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 27.19 | 27.28 | 27.17 | 27.22 | - | -0.71% | 16,332 |
| Jul 24, 2025 | 27.44 | 27.57 | 27.41 | 27.41 | 27.41 | -0.76% | 49,530 |
| Jul 23, 2025 | 27.36 | 27.65 | 27.36 | 27.62 | 27.62 | 1.84% | 463,729 |
| Jul 22, 2025 | 26.98 | 27.16 | 26.98 | 27.12 | 27.12 | 0.15% | 100,893 |
| Jul 21, 2025 | 27.00 | 27.18 | 26.93 | 27.08 | 27.08 | 0.89% | 249,074 |
| Jul 18, 2025 | 27.09 | 27.09 | 26.81 | 26.84 | 26.84 | -0.67% | 92,565 |
| Jul 17, 2025 | 26.94 | 27.05 | 26.94 | 27.02 | 27.02 | 0.04% | 76,818 |
| Jul 16, 2025 | 26.90 | 27.02 | 26.81 | 27.01 | 27.01 | 0.33% | 75,469 |
| Jul 15, 2025 | 27.11 | 27.11 | 26.88 | 26.92 | 26.92 | -0.63% | 140,722 |
| Jul 14, 2025 | 27.05 | 27.12 | 26.98 | 27.09 | 27.09 | - | 168,823 |
| Jul 11, 2025 | 27.19 | 27.19 | 27.06 | 27.09 | 27.09 | -0.99% | 80,751 |
| Jul 10, 2025 | 27.27 | 27.36 | 27.25 | 27.36 | 27.36 | 0.15% | 295,894 |
| Jul 9, 2025 | 27.24 | 27.34 | 27.22 | 27.32 | 27.32 | 0.77% | 335,245 |
| Jul 8, 2025 | 26.97 | 27.16 | 26.97 | 27.11 | 27.11 | 0.33% | 126,029 |
| Jul 7, 2025 | 27.04 | 27.15 | 26.91 | 27.02 | 27.02 | -0.81% | 64,110 |
| Jul 3, 2025 | 27.19 | 27.31 | 27.19 | 27.24 | 27.24 | -0.04% | 36,432 |
| Jul 2, 2025 | 27.10 | 27.28 | 27.10 | 27.25 | 27.25 | 0.04% | 51,369 |
| Jul 1, 2025 | 27.21 | 27.29 | 27.12 | 27.24 | 27.24 | -0.15% | 122,387 |
| Jun 30, 2025 | 27.17 | 27.30 | 27.11 | 27.28 | 27.28 | 0.18% | 209,144 |
| Jun 27, 2025 | 27.17 | 27.38 | 27.14 | 27.23 | 27.23 | 0.55% | 144,408 |
| Jun 26, 2025 | 26.93 | 27.09 | 26.93 | 27.08 | 27.08 | 1.18% | 88,495 |
| Jun 25, 2025 | 26.84 | 26.84 | 26.69 | 26.77 | 26.77 | -0.69% | 365,711 |
| Jun 24, 2025 | 26.88 | 27.02 | 26.81 | 26.95 | 26.95 | 1.01% | 636,777 |
| Jun 23, 2025 | 26.31 | 26.68 | 26.29 | 26.68 | 26.68 | 0.79% | 119,161 |
| Jun 20, 2025 | 26.75 | 26.75 | 26.46 | 26.47 | 26.47 | -0.90% | 66,018 |
| Jun 18, 2025 | 26.73 | 26.87 | 26.67 | 26.71 | 26.71 | -0.19% | 81,005 |
| Jun 17, 2025 | 26.93 | 26.97 | 26.71 | 26.76 | 26.76 | -1.36% | 48,213 |
| Jun 16, 2025 | 27.17 | 27.36 | 27.10 | 27.13 | 27.13 | -0.88% | 48,302 |
| Jun 13, 2025 | 27.37 | 27.55 | 27.33 | 27.37 | 27.06 | -1.51% | 60,104 |
| Jun 12, 2025 | 27.75 | 27.88 | 27.75 | 27.79 | 27.48 | 0.43% | 197,213 |
| Jun 11, 2025 | 27.72 | 27.85 | 27.66 | 27.67 | 27.36 | -0.14% | 78,100 |
| Jun 10, 2025 | 27.71 | 27.74 | 27.65 | 27.71 | 27.40 | 0.47% | 61,552 |
| Jun 9, 2025 | 27.51 | 27.63 | 27.47 | 27.58 | 27.27 | - | 63,849 |
| Jun 6, 2025 | 27.51 | 27.62 | 27.51 | 27.58 | 27.27 | 0.47% | 112,742 |
| Jun 5, 2025 | 27.54 | 27.55 | 27.39 | 27.45 | 27.14 | 0.04% | 105,491 |
| Jun 4, 2025 | 27.36 | 27.51 | 27.36 | 27.44 | 27.13 | 0.55% | 58,719 |
| Jun 3, 2025 | 27.17 | 27.29 | 27.17 | 27.29 | 26.99 | -0.33% | 113,965 |
| Jun 2, 2025 | 27.14 | 27.38 | 27.14 | 27.38 | 27.07 | 0.70% | 104,199 |
| May 30, 2025 | 27.18 | 27.25 | 27.03 | 27.19 | 26.89 | -0.26% | 329,716 |
| May 29, 2025 | 27.33 | 27.33 | 27.16 | 27.26 | 26.96 | 0.41% | 60,674 |
| May 28, 2025 | 27.27 | 27.28 | 27.12 | 27.15 | 26.85 | -1.02% | 288,686 |
| May 27, 2025 | 27.43 | 27.53 | 27.41 | 27.43 | 27.12 | 1.12% | 51,544 |
| May 23, 2025 | 26.86 | 27.21 | 26.86 | 27.13 | 26.82 | -0.06% | 167,043 |
| May 22, 2025 | 27.08 | 27.28 | 27.07 | 27.14 | 26.84 | -0.37% | 57,444 |
| May 21, 2025 | 27.38 | 27.51 | 27.19 | 27.24 | 26.94 | -0.22% | 71,480 |
| May 20, 2025 | 27.22 | 27.35 | 27.22 | 27.30 | 27.00 | 0.29% | 203,395 |
| May 19, 2025 | 26.94 | 27.22 | 26.94 | 27.22 | 26.92 | 1.08% | 45,201 |
| May 16, 2025 | 26.85 | 26.98 | 26.82 | 26.93 | 26.63 | 0.22% | 57,051 |
| May 15, 2025 | 26.70 | 26.92 | 26.70 | 26.87 | 26.57 | 1.21% | 652,311 |
| May 14, 2025 | 26.72 | 26.77 | 26.55 | 26.55 | 26.25 | -0.04% | 61,236 |