iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
31.20
-0.13 (-0.41%)
At close: Mar 28, 2025, 4:00 PM
31.77
+0.57 (1.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.25 | 31.30 | 31.11 | 31.20 | 31.20 | -0.41% | 458,940 |
| Mar 27, 2025 | 31.17 | 31.39 | 31.16 | 31.33 | 31.33 | 0.35% | 492,563 |
| Mar 26, 2025 | 31.28 | 31.42 | 31.13 | 31.22 | 31.22 | -0.51% | 583,816 |
| Mar 25, 2025 | 31.28 | 31.43 | 31.27 | 31.38 | 31.38 | 0.97% | 610,722 |
| Mar 24, 2025 | 31.08 | 31.16 | 30.93 | 31.08 | 31.08 | 0.16% | 501,021 |
| Mar 21, 2025 | 31.07 | 31.10 | 30.95 | 31.03 | 31.03 | -0.61% | 966,714 |
| Mar 20, 2025 | 30.99 | 31.24 | 30.95 | 31.22 | 31.22 | -0.95% | 671,998 |
| Mar 19, 2025 | 31.48 | 31.63 | 31.35 | 31.52 | 31.52 | -0.03% | 1,066,887 |
| Mar 18, 2025 | 31.50 | 31.58 | 31.44 | 31.53 | 31.53 | -0.52% | 1,025,844 |
| Mar 17, 2025 | 31.38 | 31.74 | 31.38 | 31.70 | 31.51 | 1.36% | 1,222,768 |
| Mar 14, 2025 | 31.07 | 31.30 | 31.01 | 31.27 | 31.09 | 1.33% | 516,885 |
| Mar 13, 2025 | 30.80 | 30.98 | 30.80 | 30.86 | 30.68 | 0.02% | 583,403 |
| Mar 12, 2025 | 30.84 | 30.94 | 30.71 | 30.86 | 30.67 | -0.24% | 727,852 |
| Mar 11, 2025 | 30.95 | 31.02 | 30.70 | 30.93 | 30.75 | 0.42% | 746,193 |
| Mar 10, 2025 | 30.86 | 30.98 | 30.57 | 30.80 | 30.62 | -0.90% | 1,120,854 |
| Mar 7, 2025 | 30.64 | 31.10 | 30.64 | 31.08 | 30.90 | 1.67% | 1,144,801 |
| Mar 6, 2025 | 30.59 | 30.78 | 30.47 | 30.57 | 30.39 | 0.30% | 825,791 |
| Mar 5, 2025 | 30.24 | 30.56 | 30.24 | 30.48 | 30.30 | 1.77% | 1,217,660 |
| Mar 4, 2025 | 29.71 | 30.16 | 29.47 | 29.95 | 29.77 | 0.54% | 727,277 |
| Mar 3, 2025 | 29.99 | 30.10 | 29.66 | 29.79 | 29.61 | 0.78% | 495,058 |
| Feb 28, 2025 | 29.55 | 29.64 | 29.35 | 29.56 | 29.39 | -0.03% | 408,944 |
| Feb 27, 2025 | 29.72 | 29.78 | 29.56 | 29.57 | 29.40 | -0.74% | 415,662 |
| Feb 26, 2025 | 29.84 | 30.03 | 29.74 | 29.79 | 29.61 | -0.17% | 603,060 |
| Feb 25, 2025 | 29.88 | 29.89 | 29.66 | 29.84 | 29.66 | 1.32% | 439,086 |
| Feb 24, 2025 | 29.56 | 29.61 | 29.40 | 29.45 | 29.28 | 0.65% | 450,136 |
| Feb 21, 2025 | 29.43 | 29.43 | 29.19 | 29.26 | 29.09 | -0.58% | 462,157 |
| Feb 20, 2025 | 29.29 | 29.49 | 29.29 | 29.43 | 29.26 | 0.87% | 389,656 |
| Feb 19, 2025 | 29.15 | 29.23 | 29.06 | 29.18 | 29.00 | -0.53% | 449,592 |
| Feb 18, 2025 | 29.26 | 29.38 | 29.22 | 29.33 | 29.16 | 0.48% | 495,870 |
| Feb 14, 2025 | 29.25 | 29.36 | 29.18 | 29.19 | 29.02 | - | 350,832 |
| Feb 13, 2025 | 29.00 | 29.20 | 28.91 | 29.19 | 29.02 | 0.24% | 642,684 |
| Feb 12, 2025 | 28.94 | 29.21 | 28.92 | 29.12 | 28.95 | 0.38% | 593,620 |
| Feb 11, 2025 | 28.86 | 29.03 | 28.75 | 29.01 | 28.84 | 0.35% | 356,301 |
| Feb 10, 2025 | 28.88 | 28.92 | 28.79 | 28.91 | 28.74 | 0.49% | 526,357 |
| Feb 7, 2025 | 28.95 | 29.00 | 28.70 | 28.77 | 28.60 | -0.35% | 576,178 |
| Feb 6, 2025 | 28.80 | 28.89 | 28.77 | 28.87 | 28.70 | 0.64% | 428,160 |
| Feb 5, 2025 | 28.63 | 28.74 | 28.58 | 28.69 | 28.52 | 1.00% | 359,721 |
| Feb 4, 2025 | 28.20 | 28.49 | 28.18 | 28.40 | 28.23 | 1.18% | 469,190 |
| Feb 3, 2025 | 27.89 | 28.24 | 27.80 | 28.07 | 27.90 | -1.06% | 706,632 |
| Jan 31, 2025 | 28.53 | 28.68 | 28.32 | 28.37 | 28.20 | -0.70% | 784,122 |
| Jan 30, 2025 | 28.52 | 28.68 | 28.45 | 28.57 | 28.40 | 0.71% | 499,177 |
| Jan 29, 2025 | 28.31 | 28.50 | 28.27 | 28.37 | 28.20 | 0.20% | 400,493 |
| Jan 28, 2025 | 28.44 | 28.45 | 28.21 | 28.31 | 28.14 | -0.49% | 434,663 |
| Jan 27, 2025 | 28.35 | 28.47 | 28.34 | 28.45 | 28.28 | 0.85% | 605,380 |
| Jan 24, 2025 | 28.16 | 28.31 | 28.16 | 28.21 | 28.04 | 0.30% | 307,832 |
| Jan 23, 2025 | 27.99 | 28.17 | 27.98 | 28.13 | 27.96 | 0.73% | 540,395 |
| Jan 22, 2025 | 28.06 | 28.08 | 27.89 | 27.92 | 27.75 | -0.89% | 561,180 |
| Jan 21, 2025 | 27.99 | 28.23 | 27.99 | 28.17 | 28.00 | 1.29% | 640,176 |
| Jan 17, 2025 | 27.75 | 28.02 | 27.75 | 27.81 | 27.65 | 0.51% | 399,073 |
| Jan 16, 2025 | 27.52 | 27.70 | 27.51 | 27.67 | 27.51 | - | 800,199 |