iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
36.50
-0.12 (-0.33%)
Oct 2, 2025, 4:00 PM EDT - Market closed
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36.56 | 36.62 | 36.35 | 36.50 | 36.50 | -0.33% | 594,239 |
| 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 |
| Aug 18, 2025 | 36.58 | 36.60 | 36.45 | 36.57 | 36.19 | -0.60% | 565,118 |
| Aug 15, 2025 | 36.84 | 36.84 | 36.76 | 36.79 | 36.41 | 0.14% | 847,547 |
| Aug 14, 2025 | 36.58 | 36.75 | 36.54 | 36.74 | 36.36 | -0.16% | 439,657 |
| Aug 13, 2025 | 36.76 | 36.82 | 36.70 | 36.80 | 36.42 | 0.63% | 526,223 |
| Aug 12, 2025 | 36.42 | 36.58 | 36.36 | 36.57 | 36.19 | 0.97% | 966,638 |
| Aug 11, 2025 | 36.19 | 36.23 | 36.06 | 36.22 | 35.85 | 0.08% | 606,368 |
| Aug 8, 2025 | 36.14 | 36.25 | 36.11 | 36.19 | 35.82 | 0.84% | 562,644 |
| Aug 7, 2025 | 35.94 | 35.97 | 35.79 | 35.89 | 35.52 | 0.31% | 613,194 |
| Aug 6, 2025 | 35.77 | 35.82 | 35.70 | 35.78 | 35.41 | 1.04% | 603,081 |
| Aug 5, 2025 | 35.34 | 35.47 | 35.30 | 35.41 | 35.05 | 0.31% | 831,096 |
| Aug 4, 2025 | 35.26 | 35.30 | 35.21 | 35.30 | 34.94 | 1.26% | 593,267 |
| Aug 1, 2025 | 34.85 | 34.92 | 34.68 | 34.86 | 34.50 | 0.03% | 931,806 |
| Jul 31, 2025 | 34.87 | 35.00 | 34.74 | 34.85 | 34.49 | -0.66% | 1,182,098 |
| Jul 30, 2025 | 35.26 | 35.36 | 35.00 | 35.08 | 34.72 | -1.29% | 867,306 |
| Jul 29, 2025 | 35.42 | 35.56 | 35.40 | 35.54 | 35.17 | 0.48% | 874,102 |
| Jul 28, 2025 | 35.56 | 35.56 | 35.29 | 35.37 | 35.01 | -1.80% | 680,324 |
| Jul 25, 2025 | 35.85 | 36.04 | 35.75 | 36.02 | 35.65 | 0.22% | 600,989 |
| Jul 24, 2025 | 35.98 | 36.09 | 35.92 | 35.94 | 35.57 | -0.31% | 832,042 |