iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
37.59
+0.11 (0.29%)
At close: Oct 28, 2025, 4:00 PM EDT
37.63
+0.04 (0.11%)
Pre-market: Oct 29, 2025, 7:20 AM EDT
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 37.46 | 37.70 | 37.37 | 37.59 | 37.59 | 0.29% | 474,466 |
| Oct 27, 2025 | 37.40 | 37.50 | 37.38 | 37.48 | 37.48 | 0.64% | 502,460 |
| Oct 24, 2025 | 37.20 | 37.27 | 37.12 | 37.24 | 37.24 | 0.22% | 730,452 |
| Oct 23, 2025 | 37.06 | 37.22 | 37.06 | 37.16 | 37.16 | 0.62% | 578,171 |
| Oct 22, 2025 | 36.81 | 36.99 | 36.77 | 36.93 | 36.93 | 0.48% | 806,058 |
| Oct 21, 2025 | 36.87 | 36.95 | 36.75 | 36.76 | 36.76 | -0.58% | 376,007 |
| Oct 20, 2025 | 36.95 | 37.00 | 36.87 | 36.97 | 36.97 | 0.41% | 347,060 |
| Oct 17, 2025 | 36.64 | 36.84 | 36.62 | 36.82 | 36.82 | 0.30% | 390,661 |
| Oct 16, 2025 | 36.72 | 36.81 | 36.56 | 36.71 | 36.71 | 0.41% | 705,258 |
| Oct 15, 2025 | 36.57 | 36.63 | 36.35 | 36.56 | 36.56 | 0.36% | 441,217 |
| Oct 14, 2025 | 36.03 | 36.51 | 35.96 | 36.43 | 36.43 | 0.72% | 551,274 |
| Oct 13, 2025 | 36.15 | 36.21 | 36.05 | 36.17 | 36.17 | 0.72% | 360,121 |
| Oct 10, 2025 | 36.37 | 36.38 | 35.90 | 35.91 | 35.91 | -0.86% | 643,499 |
| Oct 9, 2025 | 36.53 | 36.57 | 36.15 | 36.22 | 36.22 | -0.52% | 534,394 |
| Oct 8, 2025 | 36.49 | 36.49 | 36.32 | 36.41 | 36.41 | 0.25% | 695,059 |
| Oct 7, 2025 | 36.55 | 36.55 | 36.32 | 36.32 | 36.32 | -0.68% | 784,495 |
| Oct 6, 2025 | 36.60 | 36.67 | 36.54 | 36.57 | 36.57 | -0.27% | 632,759 |
| Oct 3, 2025 | 36.56 | 36.71 | 36.56 | 36.67 | 36.67 | 0.47% | 599,941 |
| Oct 2, 2025 | 36.56 | 36.62 | 36.35 | 36.50 | 36.50 | -0.33% | 594,248 |
| Oct 1, 2025 | 36.63 | 36.73 | 36.60 | 36.62 | 36.62 | 0.19% | 984,446 |
| Sep 30, 2025 | 36.43 | 36.56 | 36.33 | 36.55 | 36.55 | 0.16% | 554,191 |
| Sep 29, 2025 | 36.54 | 36.54 | 36.43 | 36.49 | 36.49 | 0.08% | 633,673 |
| Sep 26, 2025 | 36.30 | 36.46 | 36.24 | 36.46 | 36.46 | 1.03% | 482,926 |
| Sep 25, 2025 | 36.18 | 36.18 | 35.95 | 36.09 | 36.09 | -0.30% | 714,517 |
| Sep 24, 2025 | 36.20 | 36.27 | 36.15 | 36.20 | 36.20 | -0.19% | 595,321 |
| Sep 23, 2025 | 36.30 | 36.41 | 36.22 | 36.27 | 36.27 | -0.06% | 613,952 |
| Sep 22, 2025 | 36.18 | 36.29 | 36.08 | 36.29 | 36.29 | 0.42% | 451,220 |
| Sep 19, 2025 | 36.21 | 36.25 | 36.13 | 36.14 | 36.14 | -0.58% | 735,955 |
| Sep 18, 2025 | 36.36 | 36.39 | 36.21 | 36.35 | 36.35 | -0.55% | 863,718 |
| Sep 17, 2025 | 36.64 | 36.86 | 36.44 | 36.55 | 36.55 | -0.44% | 780,945 |
| Sep 16, 2025 | 36.79 | 36.80 | 36.63 | 36.71 | 36.71 | -1.34% | 877,043 |
| Sep 15, 2025 | 37.08 | 37.21 | 37.04 | 37.21 | 36.83 | 0.62% | 1,116,461 |
| Sep 12, 2025 | 36.93 | 37.02 | 36.87 | 36.98 | 36.60 | -0.14% | 572,933 |
| Sep 11, 2025 | 36.77 | 37.06 | 36.70 | 37.03 | 36.65 | 0.98% | 931,608 |
| Sep 10, 2025 | 36.68 | 36.73 | 36.59 | 36.67 | 36.29 | 0.27% | 1,164,183 |
| Sep 9, 2025 | 36.59 | 36.72 | 36.55 | 36.57 | 36.19 | 0.05% | 1,040,464 |
| Sep 8, 2025 | 36.52 | 36.55 | 36.39 | 36.55 | 36.17 | 0.49% | 583,886 |
| Sep 5, 2025 | 36.47 | 36.56 | 36.28 | 36.37 | 36.00 | 0.25% | 570,201 |
| Sep 4, 2025 | 36.25 | 36.28 | 36.12 | 36.28 | 35.91 | 0.50% | 695,471 |
| Sep 3, 2025 | 36.08 | 36.14 | 35.88 | 36.10 | 35.73 | -0.22% | 593,180 |
| Sep 2, 2025 | 36.02 | 36.18 | 35.91 | 36.18 | 35.81 | -1.04% | 720,794 |
| Aug 29, 2025 | 36.46 | 36.60 | 36.42 | 36.56 | 36.18 | -0.22% | 562,887 |
| Aug 28, 2025 | 36.57 | 36.68 | 36.48 | 36.64 | 36.26 | 0.22% | 491,657 |
| Aug 27, 2025 | 36.36 | 36.57 | 36.31 | 36.56 | 36.18 | -0.33% | 649,230 |
| Aug 26, 2025 | 36.58 | 36.70 | 36.53 | 36.68 | 36.30 | -0.27% | 520,373 |
| Aug 25, 2025 | 37.09 | 37.15 | 36.76 | 36.78 | 36.40 | -1.34% | 590,574 |
| Aug 22, 2025 | 36.91 | 37.32 | 36.91 | 37.28 | 36.90 | 1.25% | 621,884 |
| Aug 21, 2025 | 36.73 | 36.84 | 36.69 | 36.82 | 36.44 | -0.03% | 590,300 |
| Aug 20, 2025 | 36.67 | 36.86 | 36.67 | 36.83 | 36.45 | 0.82% | 650,542 |
| Aug 19, 2025 | 36.68 | 36.71 | 36.48 | 36.53 | 36.15 | -0.11% | 721,762 |