iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
27.52
-0.19 (-0.68%)
Sep 25, 2025, 3:59 PM EDT - Market closed
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 27.52 | 27.54 | 27.41 | 27.52 | 27.52 | -0.68% | 129,693 |
| Sep 24, 2025 | 27.76 | 27.84 | 27.70 | 27.71 | 27.71 | -0.65% | 36,660 |
| Sep 23, 2025 | 27.99 | 28.06 | 27.85 | 27.89 | 27.89 | -0.29% | 175,616 |
| Sep 22, 2025 | 27.87 | 27.97 | 27.81 | 27.97 | 27.97 | 0.07% | 51,426 |
| Sep 19, 2025 | 28.03 | 28.03 | 27.88 | 27.95 | 27.95 | -0.60% | 55,416 |
| Sep 18, 2025 | 28.03 | 28.15 | 27.96 | 28.12 | 28.12 | 0.69% | 411,007 |
| Sep 17, 2025 | 27.90 | 28.14 | 27.81 | 27.93 | 27.93 | -0.05% | 74,402 |
| Sep 16, 2025 | 27.95 | 27.97 | 27.84 | 27.94 | 27.94 | -0.11% | 399,906 |
| Sep 15, 2025 | 27.91 | 27.97 | 27.90 | 27.97 | 27.90 | 0.32% | 61,116 |
| Sep 12, 2025 | 27.89 | 27.92 | 27.79 | 27.88 | 27.81 | -0.15% | 254,875 |
| Sep 11, 2025 | 27.63 | 27.95 | 27.63 | 27.92 | 27.85 | 1.28% | 51,855 |
| Sep 10, 2025 | 27.63 | 27.70 | 27.55 | 27.57 | 27.50 | -0.18% | 44,398 |
| Sep 9, 2025 | 27.54 | 27.64 | 27.54 | 27.62 | 27.55 | 0.66% | 59,441 |
| Sep 8, 2025 | 27.39 | 27.47 | 27.32 | 27.44 | 27.37 | 0.73% | 49,003 |
| Sep 5, 2025 | 27.39 | 27.40 | 27.18 | 27.24 | 27.17 | 0.41% | 35,242 |
| Sep 4, 2025 | 27.06 | 27.17 | 27.04 | 27.13 | 27.06 | 0.44% | 46,335 |
| Sep 3, 2025 | 26.91 | 27.06 | 26.91 | 27.01 | 26.94 | 0.37% | 45,583 |
| Sep 2, 2025 | 26.86 | 26.95 | 26.77 | 26.91 | 26.84 | -1.09% | 66,514 |
| Aug 29, 2025 | 27.09 | 27.22 | 27.05 | 27.21 | 27.14 | -0.01% | 69,134 |
| Aug 28, 2025 | 27.21 | 27.27 | 27.18 | 27.21 | 27.14 | 0.11% | 37,715 |
| Aug 27, 2025 | 27.10 | 27.22 | 27.01 | 27.18 | 27.11 | -0.33% | 61,000 |
| Aug 26, 2025 | 27.20 | 27.29 | 27.16 | 27.27 | 27.20 | 0.15% | 101,826 |
| Aug 25, 2025 | 27.51 | 27.55 | 27.23 | 27.23 | 27.16 | -1.30% | 61,531 |
| Aug 22, 2025 | 27.29 | 27.61 | 27.29 | 27.59 | 27.52 | 1.62% | 66,413 |
| Aug 21, 2025 | 27.16 | 27.22 | 27.13 | 27.15 | 27.08 | -0.69% | 347,324 |
| Aug 20, 2025 | 27.25 | 27.35 | 27.24 | 27.34 | 27.27 | 0.59% | 77,137 |
| Aug 19, 2025 | 27.26 | 27.34 | 27.18 | 27.18 | 27.11 | - | 76,844 |
| Aug 18, 2025 | 27.12 | 27.22 | 27.11 | 27.18 | 27.11 | -0.11% | 143,390 |
| Aug 15, 2025 | 27.19 | 27.25 | 27.17 | 27.21 | 27.14 | 0.28% | 58,349 |
| Aug 14, 2025 | 27.09 | 27.14 | 27.02 | 27.14 | 27.07 | -0.31% | 43,651 |
| Aug 13, 2025 | 27.16 | 27.23 | 27.12 | 27.22 | 27.15 | 0.96% | 109,168 |
| Aug 12, 2025 | 26.82 | 26.96 | 26.73 | 26.96 | 26.89 | 0.88% | 53,520 |
| Aug 11, 2025 | 26.77 | 26.81 | 26.69 | 26.73 | 26.66 | -0.54% | 40,261 |
| Aug 8, 2025 | 26.76 | 26.89 | 26.76 | 26.87 | 26.80 | 0.30% | 41,712 |
| Aug 7, 2025 | 26.77 | 26.85 | 26.67 | 26.79 | 26.72 | 1.13% | 75,439 |
| Aug 6, 2025 | 26.46 | 26.54 | 26.41 | 26.49 | 26.43 | 0.26% | 305,496 |
| Aug 5, 2025 | 26.54 | 26.54 | 26.38 | 26.42 | 26.36 | -0.34% | 81,791 |
| Aug 4, 2025 | 26.44 | 26.53 | 26.44 | 26.51 | 26.45 | 1.03% | 80,112 |
| Aug 1, 2025 | 26.23 | 26.26 | 26.10 | 26.24 | 26.18 | -0.30% | 54,088 |
| Jul 31, 2025 | 26.42 | 26.49 | 26.31 | 26.32 | 26.26 | -0.79% | 103,685 |
| Jul 30, 2025 | 26.61 | 26.69 | 26.45 | 26.53 | 26.47 | -1.08% | 98,680 |
| Jul 29, 2025 | 26.79 | 26.87 | 26.78 | 26.82 | 26.75 | -0.48% | 66,652 |
| Jul 28, 2025 | 27.04 | 27.04 | 26.88 | 26.95 | 26.88 | -1.25% | 63,834 |
| Jul 25, 2025 | 27.22 | 27.34 | 27.17 | 27.29 | 27.22 | -0.44% | 317,202 |
| Jul 24, 2025 | 27.44 | 27.57 | 27.41 | 27.41 | 27.34 | -0.76% | 49,530 |
| Jul 23, 2025 | 27.36 | 27.65 | 27.36 | 27.62 | 27.55 | 1.84% | 463,729 |
| Jul 22, 2025 | 26.98 | 27.16 | 26.98 | 27.12 | 27.05 | 0.15% | 100,893 |
| Jul 21, 2025 | 27.00 | 27.18 | 26.93 | 27.08 | 27.01 | 0.89% | 249,074 |
| Jul 18, 2025 | 27.09 | 27.09 | 26.81 | 26.84 | 26.77 | -0.67% | 92,565 |
| Jul 17, 2025 | 26.94 | 27.05 | 26.94 | 27.02 | 26.95 | 0.04% | 76,818 |