iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
27.25
+0.12 (0.42%)
Sep 5, 2025, 11:54 AM EDT - Market open
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.06 | 27.17 | 27.04 | 27.13 | 27.13 | 0.44% | 46,335 |
| Sep 3, 2025 | 26.91 | 27.06 | 26.91 | 27.01 | 27.01 | 0.37% | 45,583 |
| Sep 2, 2025 | 26.86 | 26.95 | 26.77 | 26.91 | 26.91 | -1.09% | 66,514 |
| Aug 29, 2025 | 27.09 | 27.22 | 27.05 | 27.21 | 27.21 | -0.01% | 69,134 |
| Aug 28, 2025 | 27.21 | 27.27 | 27.18 | 27.21 | 27.21 | 0.11% | 37,715 |
| Aug 27, 2025 | 27.10 | 27.22 | 27.01 | 27.18 | 27.18 | -0.33% | 61,000 |
| Aug 26, 2025 | 27.20 | 27.29 | 27.16 | 27.27 | 27.27 | 0.15% | 101,826 |
| Aug 25, 2025 | 27.51 | 27.55 | 27.23 | 27.23 | 27.23 | -1.30% | 61,531 |
| Aug 22, 2025 | 27.29 | 27.61 | 27.29 | 27.59 | 27.59 | 1.62% | 66,413 |
| Aug 21, 2025 | 27.16 | 27.22 | 27.13 | 27.15 | 27.15 | -0.69% | 347,324 |
| Aug 20, 2025 | 27.25 | 27.35 | 27.24 | 27.34 | 27.34 | 0.59% | 77,137 |
| Aug 19, 2025 | 27.26 | 27.34 | 27.18 | 27.18 | 27.18 | - | 76,844 |
| Aug 18, 2025 | 27.12 | 27.22 | 27.11 | 27.18 | 27.18 | -0.11% | 143,390 |
| Aug 15, 2025 | 27.19 | 27.25 | 27.17 | 27.21 | 27.21 | 0.28% | 58,349 |
| Aug 14, 2025 | 27.09 | 27.14 | 27.02 | 27.14 | 27.14 | -0.31% | 43,651 |
| Aug 13, 2025 | 27.16 | 27.23 | 27.12 | 27.22 | 27.22 | 0.96% | 109,168 |
| Aug 12, 2025 | 26.82 | 26.96 | 26.73 | 26.96 | 26.96 | 0.88% | 53,520 |
| Aug 11, 2025 | 26.77 | 26.81 | 26.69 | 26.73 | 26.73 | -0.54% | 40,261 |
| Aug 8, 2025 | 26.76 | 26.89 | 26.76 | 26.87 | 26.87 | 0.30% | 41,712 |
| Aug 7, 2025 | 26.77 | 26.85 | 26.67 | 26.79 | 26.79 | 1.13% | 75,439 |
| Aug 6, 2025 | 26.46 | 26.54 | 26.41 | 26.49 | 26.49 | 0.26% | 305,496 |
| Aug 5, 2025 | 26.54 | 26.54 | 26.38 | 26.42 | 26.42 | -0.34% | 81,791 |
| Aug 4, 2025 | 26.44 | 26.53 | 26.44 | 26.51 | 26.51 | 1.03% | 80,112 |
| Aug 1, 2025 | 26.23 | 26.26 | 26.10 | 26.24 | 26.24 | -0.30% | 54,088 |
| Jul 31, 2025 | 26.42 | 26.49 | 26.31 | 26.32 | 26.32 | -0.79% | 103,685 |
| Jul 30, 2025 | 26.61 | 26.69 | 26.45 | 26.53 | 26.53 | -1.08% | 98,680 |
| Jul 29, 2025 | 26.79 | 26.87 | 26.78 | 26.82 | 26.82 | -0.48% | 66,652 |
| Jul 28, 2025 | 27.04 | 27.04 | 26.88 | 26.95 | 26.95 | -1.25% | 63,834 |
| Jul 25, 2025 | 27.22 | 27.34 | 27.17 | 27.29 | 27.29 | -0.44% | 317,202 |
| 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 |