iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
29.70
+0.05 (0.17%)
At close: Jul 2, 2026, 3:59 PM
29.94
+0.24 (0.81%)
After-hours: Jul 2, 2026, 6:10 PM EDT
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 29.96 | 30.12 | 29.53 | 29.70 | 29.70 | 0.17% | 19,994 |
| Jul 1, 2026 | 29.66 | 29.77 | 29.61 | 29.65 | 29.65 | -1.23% | 35,425 |
| Jun 30, 2026 | 29.78 | 30.07 | 29.78 | 30.02 | 30.02 | 0.77% | 33,281 |
| Jun 29, 2026 | 29.63 | 29.83 | 29.46 | 29.79 | 29.79 | 0.47% | 51,115 |
| Jun 26, 2026 | 29.55 | 29.85 | 29.55 | 29.65 | 29.65 | -0.70% | 14,465 |
| Jun 25, 2026 | 30.10 | 30.10 | 29.85 | 29.86 | 29.86 | 0.78% | 13,295 |
| Jun 24, 2026 | 29.61 | 29.72 | 29.51 | 29.63 | 29.63 | -0.07% | 11,405 |
| Jun 23, 2026 | 29.68 | 29.85 | 29.65 | 29.65 | 29.65 | -3.48% | 51,261 |
| Jun 22, 2026 | 30.72 | 30.75 | 30.62 | 30.72 | 30.72 | 0.10% | 23,898 |
| Jun 18, 2026 | 30.59 | 30.77 | 30.56 | 30.69 | 30.69 | 1.35% | 53,308 |
| Jun 17, 2026 | 30.61 | 30.76 | 30.25 | 30.28 | 30.28 | -0.36% | 112,236 |
| Jun 16, 2026 | 30.57 | 30.63 | 30.31 | 30.39 | 30.39 | -0.33% | 17,309 |
| Jun 15, 2026 | 30.58 | 30.65 | 30.49 | 30.49 | 30.49 | 1.05% | 9,675 |
| Jun 12, 2026 | 31.80 | 32.09 | 31.74 | 32.00 | 30.17 | 0.13% | 26,162 |
| Jun 11, 2026 | 31.16 | 31.96 | 31.16 | 31.96 | 30.14 | 3.46% | 29,888 |
| Jun 10, 2026 | 31.13 | 31.38 | 30.88 | 30.89 | 29.13 | -1.12% | 16,540 |
| Jun 9, 2026 | 31.66 | 31.70 | 30.84 | 31.24 | 29.46 | - | 17,376 |
| Jun 8, 2026 | 31.38 | 31.48 | 31.24 | 31.24 | 29.46 | 0.97% | 18,599 |
| Jun 5, 2026 | 31.67 | 31.67 | 30.87 | 30.94 | 29.17 | -3.72% | 14,181 |
| Jun 4, 2026 | 32.02 | 32.18 | 31.92 | 32.14 | 30.30 | -0.01% | 11,970 |
| Jun 3, 2026 | 32.34 | 32.34 | 32.14 | 32.14 | 30.31 | -0.89% | 20,998 |
| Jun 2, 2026 | 32.26 | 32.48 | 32.26 | 32.43 | 30.58 | 1.09% | 15,729 |
| Jun 1, 2026 | 31.88 | 32.23 | 31.74 | 32.08 | 30.25 | 0.39% | 253,792 |
| May 29, 2026 | 32.10 | 32.16 | 31.93 | 31.95 | 30.13 | -0.21% | 71,405 |
| May 28, 2026 | 31.84 | 32.05 | 31.67 | 32.02 | 30.19 | 0.15% | 59,472 |
| May 27, 2026 | 32.13 | 32.14 | 31.88 | 31.97 | 30.15 | -0.18% | 20,170 |
| May 26, 2026 | 31.97 | 32.03 | 31.89 | 32.03 | 30.20 | 2.01% | 20,071 |
| May 22, 2026 | 31.54 | 31.55 | 31.40 | 31.40 | 29.61 | -0.54% | 14,392 |
| May 21, 2026 | 31.21 | 31.64 | 31.18 | 31.57 | 29.77 | 0.41% | 19,848 |
| May 20, 2026 | 31.03 | 31.44 | 31.03 | 31.44 | 29.65 | 1.75% | 24,097 |
| May 19, 2026 | 30.87 | 31.11 | 30.78 | 30.90 | 29.14 | -0.90% | 22,363 |
| May 18, 2026 | 31.22 | 31.22 | 30.94 | 31.18 | 29.40 | 0.97% | 22,723 |
| May 15, 2026 | 30.97 | 30.99 | 30.79 | 30.88 | 29.12 | -2.03% | 22,106 |
| May 14, 2026 | 31.45 | 31.63 | 31.45 | 31.52 | 29.72 | -0.03% | 26,486 |
| May 13, 2026 | 31.21 | 31.53 | 31.21 | 31.53 | 29.73 | 1.48% | 57,410 |
| May 12, 2026 | 31.16 | 31.16 | 30.83 | 31.07 | 29.30 | -1.55% | 40,236 |
| May 11, 2026 | 31.53 | 31.65 | 31.52 | 31.56 | 29.76 | 0.54% | 40,585 |
| May 8, 2026 | 31.30 | 31.44 | 31.30 | 31.39 | 29.60 | 1.19% | 25,624 |
| May 7, 2026 | 31.50 | 31.50 | 30.98 | 31.02 | 29.25 | -1.62% | 30,417 |
| May 6, 2026 | 31.37 | 31.56 | 31.36 | 31.53 | 29.73 | 2.74% | 35,863 |
| May 5, 2026 | 30.48 | 30.71 | 30.48 | 30.69 | 28.94 | 1.99% | 16,305 |
| May 4, 2026 | 30.32 | 30.49 | 30.04 | 30.09 | 28.37 | -0.99% | 9,545 |
| May 1, 2026 | 30.43 | 30.67 | 30.39 | 30.39 | 28.66 | -0.26% | 23,925 |
| Apr 30, 2026 | 30.11 | 30.49 | 30.06 | 30.47 | 28.73 | 2.11% | 46,120 |
| Apr 29, 2026 | 30.01 | 30.01 | 29.79 | 29.84 | 28.14 | -0.80% | 33,064 |
| Apr 28, 2026 | 30.12 | 30.18 | 30.00 | 30.08 | 28.36 | -1.10% | 18,163 |
| Apr 27, 2026 | 30.56 | 30.56 | 30.39 | 30.42 | 28.68 | -0.44% | 25,727 |
| Apr 24, 2026 | 30.43 | 30.56 | 30.40 | 30.55 | 28.81 | 1.38% | 35,684 |
| Apr 23, 2026 | 30.31 | 30.42 | 29.87 | 30.14 | 28.42 | -1.00% | 28,604 |
| Apr 22, 2026 | 30.40 | 30.46 | 30.30 | 30.44 | 28.70 | 0.76% | 52,306 |