iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
29.33
-0.52 (-1.73%)
Oct 14, 2026, 4:00 PM EDT - Market closed
BIDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29.51 | 29.51 | 29.28 | 29.33 | 29.33 | -1.71% | 19,563 |
| Oct 13, 2026 | 29.79 | 29.84 | 29.71 | 29.84 | 29.84 | -0.08% | 35,918 |
| Oct 12, 2026 | 29.95 | 29.95 | 29.84 | 29.86 | 29.86 | -0.47% | 20,105 |
| Oct 9, 2026 | 29.97 | 30.01 | 29.89 | 30.00 | 30.00 | 0.84% | 15,533 |
| Oct 8, 2026 | 29.78 | 29.85 | 29.60 | 29.75 | 29.75 | -0.63% | 44,901 |
| Oct 7, 2026 | 29.85 | 30.01 | 29.85 | 29.94 | 29.94 | -1.32% | 14,894 |
| Oct 6, 2026 | 30.46 | 30.49 | 30.34 | 30.34 | 30.34 | -0.49% | 24,332 |
| Oct 5, 2026 | 30.37 | 30.55 | 30.31 | 30.49 | 30.49 | 0.16% | 15,252 |
| Oct 2, 2026 | 30.35 | 30.48 | 30.32 | 30.44 | 30.44 | 1.20% | 16,128 |
| Oct 1, 2026 | 30.16 | 30.16 | 29.92 | 30.08 | 30.08 | -0.46% | 17,008 |
| Sep 30, 2026 | 30.58 | 30.58 | 30.21 | 30.22 | 30.22 | -1.11% | 18,389 |
| Sep 29, 2026 | 30.58 | 30.63 | 30.45 | 30.56 | 30.56 | -0.07% | 27,032 |
| Sep 28, 2026 | 30.62 | 30.75 | 30.45 | 30.58 | 30.58 | -0.65% | 28,759 |
| Sep 25, 2026 | 30.70 | 30.84 | 30.64 | 30.78 | 30.78 | 0.98% | 10,237 |
| Sep 24, 2026 | 30.49 | 30.61 | 30.30 | 30.48 | 30.48 | -0.42% | 45,591 |
| Sep 23, 2026 | 30.90 | 30.90 | 30.55 | 30.61 | 30.61 | -1.77% | 25,146 |
| Sep 22, 2026 | 30.99 | 31.18 | 30.92 | 31.16 | 31.16 | 0.55% | 72,160 |
| Sep 21, 2026 | 30.82 | 30.99 | 30.79 | 30.99 | 30.99 | 1.91% | 16,548 |
| Sep 18, 2026 | 30.35 | 30.41 | 30.25 | 30.41 | 30.41 | -0.49% | 12,762 |
| Sep 17, 2026 | 30.59 | 30.65 | 30.56 | 30.56 | 30.56 | 1.29% | 11,337 |
| Sep 16, 2026 | 30.43 | 30.50 | 30.06 | 30.17 | 30.17 | -0.30% | 17,899 |
| Sep 15, 2026 | 30.33 | 30.33 | 30.16 | 30.26 | 30.26 | -0.19% | 12,736 |
| Sep 14, 2026 | 30.39 | 30.57 | 30.30 | 30.40 | 30.32 | -1.39% | 19,658 |
| Sep 11, 2026 | 30.88 | 30.89 | 30.81 | 30.83 | 30.75 | 1.08% | 9,746 |
| Sep 10, 2026 | 30.60 | 30.69 | 30.49 | 30.50 | 30.42 | -1.04% | 15,198 |
| Sep 9, 2026 | 30.95 | 31.01 | 30.80 | 30.82 | 30.74 | -1.15% | 17,560 |
| Sep 8, 2026 | 31.31 | 31.31 | 31.15 | 31.18 | 31.09 | -0.10% | 17,779 |
| Sep 4, 2026 | 31.02 | 31.24 | 31.02 | 31.21 | 31.12 | 0.61% | 910,924 |
| Sep 3, 2026 | 30.91 | 31.07 | 30.83 | 31.02 | 30.94 | 0.65% | 11,223 |
| Sep 2, 2026 | 30.72 | 30.82 | 30.69 | 30.82 | 30.74 | 0.29% | 13,406 |
| Sep 1, 2026 | 30.84 | 30.88 | 30.64 | 30.73 | 30.65 | -0.23% | 10,133 |
| Aug 31, 2026 | 30.99 | 30.99 | 30.75 | 30.80 | 30.72 | -0.51% | 27,116 |
| Aug 28, 2026 | 31.10 | 31.19 | 30.89 | 30.96 | 30.87 | 0.01% | 10,085 |
| Aug 27, 2026 | 31.07 | 31.07 | 30.88 | 30.95 | 30.87 | -0.25% | 22,970 |
| Aug 26, 2026 | 31.10 | 31.17 | 31.01 | 31.03 | 30.95 | -0.08% | 31,730 |
| Aug 25, 2026 | 30.93 | 31.05 | 30.93 | 31.05 | 30.97 | 0.69% | 7,591 |
| Aug 24, 2026 | 30.84 | 30.89 | 30.73 | 30.84 | 30.76 | -0.52% | 15,765 |
| Aug 21, 2026 | 31.10 | 31.10 | 30.97 | 31.00 | 30.92 | 0.75% | 23,949 |
| Aug 20, 2026 | 30.64 | 30.83 | 30.64 | 30.77 | 30.69 | 0.56% | 19,092 |
| Aug 19, 2026 | 30.76 | 30.76 | 30.56 | 30.60 | 30.52 | 0.36% | 22,137 |
| Aug 18, 2026 | 30.70 | 30.79 | 30.46 | 30.49 | 30.41 | -1.84% | 20,562 |
| Aug 17, 2026 | 31.08 | 31.20 | 31.05 | 31.06 | 30.97 | 0.42% | 9,282 |
| Aug 14, 2026 | 31.04 | 31.11 | 30.87 | 30.93 | 30.85 | - | 13,416 |
| Aug 13, 2026 | 30.89 | 31.02 | 30.89 | 30.93 | 30.85 | 0.06% | 21,264 |
| Aug 12, 2026 | 30.99 | 31.01 | 30.89 | 30.91 | 30.83 | 0.65% | 64,948 |
| Aug 11, 2026 | 30.82 | 30.87 | 30.68 | 30.71 | 30.63 | 0.20% | 14,755 |
| Aug 10, 2026 | 30.71 | 30.72 | 30.63 | 30.65 | 30.57 | -0.24% | 22,340 |
| Aug 7, 2026 | 30.80 | 30.85 | 30.61 | 30.72 | 30.64 | 0.89% | 10,640 |
| Aug 6, 2026 | 30.44 | 30.64 | 30.44 | 30.45 | 30.37 | -0.23% | 20,924 |
| Aug 5, 2026 | 30.69 | 30.77 | 30.52 | 30.52 | 30.44 | -0.09% | 144,780 |