iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
27.60
+0.15 (0.55%)
Jun 6, 2025, 3:59 PM EDT - Market closed
BIDD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 27.57 | 27.68 | 27.54 | 27.59 | - | 0.49% | 110,263 |
Jun 5, 2025 | 27.54 | 27.55 | 27.39 | 27.45 | 27.45 | 0.04% | 105,491 |
Jun 4, 2025 | 27.36 | 27.51 | 27.36 | 27.44 | 27.44 | 0.55% | 58,719 |
Jun 3, 2025 | 27.17 | 27.29 | 27.17 | 27.29 | 27.29 | -0.33% | 113,965 |
Jun 2, 2025 | 27.14 | 27.38 | 27.14 | 27.38 | 27.38 | 0.70% | 104,199 |
May 30, 2025 | 27.18 | 27.25 | 27.03 | 27.19 | 27.19 | -0.26% | 329,716 |
May 29, 2025 | 27.33 | 27.33 | 27.16 | 27.26 | 27.26 | 0.41% | 60,674 |
May 28, 2025 | 27.27 | 27.28 | 27.12 | 27.15 | 27.15 | -1.02% | 288,686 |
May 27, 2025 | 27.43 | 27.53 | 27.41 | 27.43 | 27.43 | 1.12% | 51,544 |
May 23, 2025 | 26.86 | 27.21 | 26.86 | 27.13 | 27.13 | -0.06% | 167,043 |
May 22, 2025 | 27.08 | 27.28 | 27.07 | 27.14 | 27.14 | -0.37% | 57,444 |
May 21, 2025 | 27.38 | 27.51 | 27.19 | 27.24 | 27.24 | -0.22% | 71,480 |
May 20, 2025 | 27.22 | 27.35 | 27.22 | 27.30 | 27.30 | 0.29% | 203,395 |
May 19, 2025 | 26.94 | 27.22 | 26.94 | 27.22 | 27.22 | 1.08% | 45,201 |
May 16, 2025 | 26.85 | 26.98 | 26.82 | 26.93 | 26.93 | 0.22% | 57,051 |
May 15, 2025 | 26.70 | 26.92 | 26.70 | 26.87 | 26.87 | 1.21% | 652,311 |
May 14, 2025 | 26.72 | 26.77 | 26.55 | 26.55 | 26.55 | -0.04% | 61,236 |
May 13, 2025 | 26.48 | 26.65 | 26.47 | 26.56 | 26.56 | 0.26% | 45,401 |
May 12, 2025 | 26.45 | 26.51 | 26.28 | 26.49 | 26.49 | 0.61% | 40,449 |
May 9, 2025 | 26.40 | 26.41 | 26.27 | 26.33 | 26.33 | 0.60% | 50,255 |
May 8, 2025 | 26.40 | 26.40 | 26.16 | 26.17 | 26.17 | -0.73% | 54,206 |
May 7, 2025 | 26.36 | 26.47 | 26.24 | 26.36 | 26.36 | -0.55% | 33,812 |
May 6, 2025 | 26.56 | 26.59 | 26.44 | 26.51 | 26.51 | -0.60% | 42,017 |
May 5, 2025 | 26.64 | 26.74 | 26.63 | 26.67 | 26.67 | 0.32% | 80,676 |
May 2, 2025 | 26.53 | 26.60 | 26.50 | 26.59 | 26.59 | 2.13% | 57,895 |
May 1, 2025 | 26.12 | 26.21 | 25.97 | 26.03 | 26.03 | -0.19% | 66,475 |
Apr 30, 2025 | 25.92 | 26.10 | 25.76 | 26.08 | 26.08 | 0.42% | 41,761 |
Apr 29, 2025 | 25.86 | 26.06 | 25.86 | 25.97 | 25.97 | - | 108,762 |
Apr 28, 2025 | 25.78 | 25.97 | 25.78 | 25.97 | 25.97 | 0.46% | 126,141 |
Apr 25, 2025 | 25.72 | 25.85 | 25.65 | 25.85 | 25.85 | - | 284,309 |
Apr 24, 2025 | 25.56 | 25.85 | 25.54 | 25.85 | 25.85 | 1.57% | 456,882 |
Apr 23, 2025 | 25.58 | 25.66 | 25.40 | 25.45 | 25.45 | 0.67% | 96,115 |
Apr 22, 2025 | 25.05 | 25.38 | 25.05 | 25.28 | 25.28 | 1.94% | 55,792 |
Apr 21, 2025 | 25.06 | 25.06 | 24.65 | 24.80 | 24.80 | -0.64% | 133,822 |
Apr 17, 2025 | 25.03 | 25.18 | 24.95 | 24.96 | 24.96 | 0.60% | 214,758 |
Apr 16, 2025 | 24.94 | 25.13 | 24.73 | 24.81 | 24.81 | -0.72% | 67,809 |
Apr 15, 2025 | 24.97 | 25.17 | 24.97 | 24.99 | 24.99 | 0.44% | 94,160 |
Apr 14, 2025 | 24.78 | 25.04 | 24.75 | 24.88 | 24.88 | 0.08% | 66,833 |
Apr 11, 2025 | 24.25 | 24.87 | 24.25 | 24.86 | 24.86 | 2.39% | 89,595 |
Apr 10, 2025 | 24.37 | 24.39 | 23.69 | 24.28 | 24.28 | -1.46% | 95,587 |
Apr 9, 2025 | 22.85 | 24.72 | 22.74 | 24.64 | 24.64 | 7.67% | 1,024,493 |
Apr 8, 2025 | 23.77 | 23.81 | 22.66 | 22.89 | 22.89 | -1.02% | 147,775 |
Apr 7, 2025 | 22.91 | 23.45 | 22.75 | 23.12 | 23.12 | -2.61% | 142,507 |
Apr 4, 2025 | 24.60 | 25.00 | 23.74 | 23.74 | 23.74 | -6.24% | 92,007 |
Apr 3, 2025 | 25.56 | 25.69 | 25.29 | 25.32 | 25.32 | -2.31% | 56,884 |
Apr 2, 2025 | 25.69 | 25.92 | 25.69 | 25.92 | 25.92 | 0.34% | 100,770 |
Apr 1, 2025 | 25.80 | 25.91 | 24.88 | 25.83 | 25.83 | -0.22% | 48,489 |
Mar 31, 2025 | 25.66 | 25.89 | 25.59 | 25.89 | 25.89 | -0.25% | 103,267 |
Mar 28, 2025 | 26.17 | 26.17 | 25.94 | 25.96 | 25.96 | -0.78% | 50,550 |
Mar 27, 2025 | 26.08 | 26.26 | 26.06 | 26.16 | 26.16 | 0.15% | 50,150 |