iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
29.27
+0.42 (1.46%)
At close: Nov 4, 2026, 4:00 PM EST
29.27
0.00 (0.00%)
After-hours: Nov 4, 2026, 6:30 PM EST
BIDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.21 | 29.37 | 29.14 | 29.27 | 29.27 | 1.46% | 33,535 |
| Nov 3, 2026 | 29.01 | 29.06 | 28.79 | 28.85 | 28.85 | -0.07% | 14,860 |
| Nov 2, 2026 | 28.99 | 29.13 | 28.84 | 28.87 | 28.87 | 0.44% | 72,551 |
| Oct 30, 2026 | 28.92 | 28.92 | 28.60 | 28.74 | 28.74 | -1.77% | 34,827 |
| Oct 29, 2026 | 29.26 | 29.38 | 29.15 | 29.26 | 29.26 | -0.30% | 80,157 |
| Oct 28, 2026 | 29.24 | 29.36 | 29.17 | 29.35 | 29.35 | 0.70% | 57,495 |
| Oct 27, 2026 | 28.99 | 29.18 | 28.99 | 29.15 | 29.15 | 1.13% | 74,594 |
| Oct 26, 2026 | 28.81 | 28.93 | 28.80 | 28.82 | 28.82 | -0.07% | 40,371 |
| Oct 23, 2026 | 28.68 | 28.89 | 28.68 | 28.84 | 28.84 | 0.10% | 20,594 |
| Oct 22, 2026 | 28.93 | 28.96 | 28.75 | 28.81 | 28.81 | -1.54% | 17,873 |
| Oct 21, 2026 | 29.38 | 29.38 | 29.21 | 29.26 | 29.26 | - | 26,557 |
| Oct 20, 2026 | 29.06 | 29.36 | 29.06 | 29.26 | 29.26 | 0.79% | 15,930 |
| Oct 19, 2026 | 29.22 | 29.23 | 29.03 | 29.03 | 29.03 | -0.51% | 22,717 |
| Oct 16, 2026 | 29.50 | 29.53 | 29.14 | 29.18 | 29.18 | -0.71% | 15,759 |
| Oct 15, 2026 | 29.22 | 29.39 | 29.10 | 29.39 | 29.39 | 0.22% | 51,452 |
| 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 |