iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
29.83
+0.06 (0.18%)
At close: Apr 10, 2026, 3:59 PM
29.84
+0.01 (0.03%)
After-hours: Apr 10, 2026, 6:27 PM EDT
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 29.95 | 30.00 | 29.78 | 29.84 | 29.84 | 0.20% | 18,032 |
| Apr 9, 2026 | 29.58 | 29.87 | 29.54 | 29.78 | 29.78 | -0.27% | 29,554 |
| Apr 8, 2026 | 29.95 | 29.96 | 29.64 | 29.86 | 29.86 | 3.90% | 33,864 |
| Apr 7, 2026 | 28.52 | 28.77 | 28.34 | 28.74 | 28.74 | 0.14% | 52,612 |
| Apr 6, 2026 | 28.58 | 28.72 | 28.57 | 28.70 | 28.70 | 0.65% | 49,767 |
| Apr 2, 2026 | 28.08 | 28.61 | 28.08 | 28.51 | 28.51 | -0.79% | 60,078 |
| Apr 1, 2026 | 28.70 | 28.88 | 28.65 | 28.74 | 28.74 | 1.09% | 35,228 |
| Mar 31, 2026 | 27.91 | 28.43 | 27.90 | 28.43 | 28.43 | 3.27% | 48,367 |
| Mar 30, 2026 | 27.83 | 27.83 | 27.44 | 27.53 | 27.53 | -0.24% | 56,575 |
| Mar 27, 2026 | 27.67 | 27.76 | 27.49 | 27.60 | 27.60 | -0.95% | 145,146 |
| Mar 26, 2026 | 28.16 | 28.24 | 27.86 | 27.86 | 27.86 | -2.31% | 40,563 |
| Mar 25, 2026 | 28.62 | 28.62 | 28.42 | 28.52 | 28.52 | 1.10% | 174,346 |
| Mar 24, 2026 | 28.00 | 28.37 | 27.98 | 28.21 | 28.21 | -0.72% | 26,427 |
| Mar 23, 2026 | 28.28 | 28.71 | 28.21 | 28.42 | 28.42 | 2.40% | 38,968 |
| Mar 20, 2026 | 28.39 | 28.39 | 27.66 | 27.75 | 27.75 | -2.73% | 17,475 |
| Mar 19, 2026 | 28.12 | 28.68 | 28.12 | 28.53 | 28.53 | -0.70% | 45,859 |
| Mar 18, 2026 | 29.12 | 29.17 | 28.71 | 28.73 | 28.73 | -1.91% | 33,271 |
| Mar 17, 2026 | 29.45 | 29.45 | 29.26 | 29.29 | 29.29 | 0.17% | 15,787 |
| Mar 16, 2026 | 29.14 | 29.33 | 29.11 | 29.24 | 29.22 | 1.90% | 72,868 |
| Mar 13, 2026 | 29.08 | 29.23 | 28.66 | 28.69 | 28.68 | -0.85% | 44,530 |
| Mar 12, 2026 | 29.20 | 29.21 | 28.92 | 28.94 | 28.92 | -1.83% | 178,194 |
| Mar 11, 2026 | 29.41 | 29.56 | 29.32 | 29.48 | 29.46 | -0.17% | 13,616 |
| Mar 10, 2026 | 29.59 | 30.02 | 29.45 | 29.53 | 29.51 | 0.75% | 27,882 |
| Mar 9, 2026 | 28.66 | 29.41 | 28.41 | 29.31 | 29.29 | 0.72% | 41,927 |
| Mar 6, 2026 | 28.84 | 29.21 | 28.77 | 29.10 | 29.08 | -0.82% | 57,034 |
| Mar 5, 2026 | 29.57 | 29.70 | 29.08 | 29.34 | 29.32 | -2.23% | 31,398 |
| Mar 4, 2026 | 29.96 | 30.13 | 29.90 | 30.01 | 29.99 | 0.81% | 60,458 |
| Mar 3, 2026 | 29.34 | 29.81 | 29.05 | 29.77 | 29.75 | -3.12% | 35,020 |
| Mar 2, 2026 | 30.60 | 30.90 | 30.60 | 30.73 | 30.71 | -1.73% | 27,960 |
| Feb 27, 2026 | 31.29 | 31.40 | 31.24 | 31.27 | 31.25 | -0.48% | 181,223 |
| Feb 26, 2026 | 31.49 | 31.49 | 31.19 | 31.42 | 31.40 | 0.16% | 18,317 |
| Feb 25, 2026 | 31.26 | 31.41 | 31.23 | 31.37 | 31.35 | 0.71% | 33,556 |
| Feb 24, 2026 | 30.96 | 31.23 | 30.96 | 31.15 | 31.13 | 0.35% | 35,552 |
| Feb 23, 2026 | 31.20 | 31.27 | 30.97 | 31.04 | 31.02 | -0.80% | 83,064 |
| Feb 20, 2026 | 30.84 | 31.29 | 30.84 | 31.29 | 31.27 | 1.23% | 55,913 |
| Feb 19, 2026 | 30.75 | 30.91 | 30.71 | 30.91 | 30.89 | - | 53,981 |
| Feb 18, 2026 | 30.90 | 31.11 | 30.87 | 30.91 | 30.89 | 0.23% | 43,587 |
| Feb 17, 2026 | 30.61 | 30.94 | 30.55 | 30.84 | 30.82 | -0.36% | 76,455 |
| Feb 13, 2026 | 30.80 | 30.98 | 30.67 | 30.95 | 30.93 | -0.03% | 27,130 |
| Feb 12, 2026 | 31.35 | 31.36 | 30.86 | 30.96 | 30.94 | -0.86% | 45,185 |
| Feb 11, 2026 | 31.12 | 31.31 | 30.96 | 31.23 | 31.21 | 0.55% | 77,134 |
| Feb 10, 2026 | 31.11 | 31.17 | 31.06 | 31.06 | 31.04 | -0.03% | 33,441 |
| Feb 9, 2026 | 30.83 | 31.09 | 30.82 | 31.07 | 31.05 | 0.81% | 30,463 |
| Feb 6, 2026 | 30.54 | 30.82 | 30.54 | 30.82 | 30.80 | 2.22% | 54,787 |
| Feb 5, 2026 | 30.24 | 30.39 | 30.09 | 30.15 | 30.13 | -1.02% | 72,160 |
| Feb 4, 2026 | 30.76 | 30.76 | 30.39 | 30.46 | 30.44 | -0.42% | 201,012 |
| Feb 3, 2026 | 30.45 | 30.64 | 30.34 | 30.59 | 30.57 | 0.36% | 90,868 |
| Feb 2, 2026 | 30.25 | 30.54 | 30.25 | 30.48 | 30.46 | 0.76% | 24,764 |
| Jan 30, 2026 | 30.49 | 30.53 | 30.16 | 30.25 | 30.23 | -0.98% | 36,384 |
| Jan 29, 2026 | 30.70 | 30.70 | 30.24 | 30.55 | 30.53 | 0.16% | 23,625 |