iShares International Dividend Active ETF (BIDD)

NYSEARCA: BIDD · Real-Time Price · USD

31.21

+0.19 (0.61%)

At close: Sep 4, 2026, 3:59 PM

31.12

-0.09 (-0.27%)

After-hours: Sep 4, 2026, 5:05 PM EDT

BIDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.02	31.24	31.02	31.21	31.21	0.61%	533,777
Sep 3, 2026	30.91	31.07	30.83	31.02	31.02	0.65%	11,223
Sep 2, 2026	30.72	30.82	30.69	30.82	30.82	0.29%	13,406
Sep 1, 2026	30.84	30.88	30.64	30.73	30.73	-0.23%	10,133
Aug 31, 2026	30.99	30.99	30.75	30.80	30.80	-0.51%	27,116
Aug 28, 2026	31.10	31.19	30.89	30.96	30.96	0.01%	9,967
Aug 27, 2026	31.07	31.07	30.88	30.95	30.95	-0.25%	22,970
Aug 26, 2026	31.10	31.17	31.01	31.03	31.03	-0.08%	31,730
Aug 25, 2026	30.93	31.05	30.93	31.05	31.05	0.69%	7,590
Aug 24, 2026	30.84	30.89	30.73	30.84	30.84	-0.52%	15,764
Aug 21, 2026	31.10	31.10	30.97	31.00	31.00	0.75%	23,949
Aug 20, 2026	30.64	30.83	30.64	30.77	30.77	0.56%	19,091
Aug 19, 2026	30.76	30.76	30.56	30.60	30.60	0.36%	22,136
Aug 18, 2026	30.70	30.79	30.46	30.49	30.49	-1.84%	20,561
Aug 17, 2026	31.08	31.20	31.05	31.06	31.06	0.42%	9,282
Aug 14, 2026	31.04	31.11	30.87	30.93	30.93	-	13,416
Aug 13, 2026	30.89	31.02	30.89	30.93	30.93	0.06%	21,264
Aug 12, 2026	30.99	31.01	30.89	30.91	30.91	0.65%	64,947
Aug 11, 2026	30.82	30.87	30.68	30.71	30.71	0.20%	14,755
Aug 10, 2026	30.71	30.72	30.63	30.65	30.65	-0.24%	22,340
Aug 7, 2026	30.80	30.85	30.61	30.72	30.72	0.89%	10,639
Aug 6, 2026	30.44	30.64	30.44	30.45	30.45	-0.23%	20,924
Aug 5, 2026	30.69	30.77	30.52	30.52	30.52	-0.09%	144,780
Aug 4, 2026	30.33	30.59	30.32	30.55	30.55	1.56%	11,749
Aug 3, 2026	29.94	30.12	29.90	30.08	30.08	0.13%	27,312
Jul 31, 2026	30.17	30.24	29.79	30.04	30.04	0.43%	19,112
Jul 30, 2026	29.50	29.96	29.50	29.91	29.91	3.10%	20,551
Jul 29, 2026	29.17	29.52	28.94	29.01	29.01	-0.65%	21,274
Jul 28, 2026	29.09	29.31	29.07	29.20	29.20	-0.98%	11,753
Jul 27, 2026	29.62	29.67	29.31	29.49	29.49	0.55%	22,372
Jul 24, 2026	29.50	29.53	29.31	29.33	29.33	-0.48%	102,300
Jul 23, 2026	29.40	29.58	29.39	29.47	29.47	-0.94%	17,700
Jul 22, 2026	29.64	29.80	29.64	29.75	29.75	-0.17%	24,665
Jul 21, 2026	29.70	29.87	29.63	29.80	29.80	1.95%	18,191
Jul 20, 2026	29.52	29.52	29.21	29.23	29.23	-0.39%	26,196
Jul 17, 2026	29.09	29.49	29.09	29.35	29.35	-0.74%	14,745
Jul 16, 2026	29.53	29.72	29.53	29.56	29.56	-1.13%	33,593
Jul 15, 2026	29.97	29.97	29.68	29.90	29.90	0.30%	15,102
Jul 14, 2026	29.86	29.98	29.80	29.81	29.81	1.07%	14,469
Jul 13, 2026	29.73	29.73	29.45	29.50	29.50	-1.57%	26,625
Jul 10, 2026	29.90	30.02	29.79	29.97	29.97	-0.13%	25,153
Jul 9, 2026	29.89	30.05	29.89	30.01	30.01	0.45%	31,128
Jul 8, 2026	29.64	29.90	29.56	29.87	29.87	-0.51%	17,510
Jul 7, 2026	30.16	30.22	29.91	30.02	30.02	-1.20%	30,795
Jul 6, 2026	30.23	30.39	30.23	30.39	30.39	2.32%	22,120
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