iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
36.98
-0.05 (-0.14%)
At close: Sep 12, 2025, 4:00 PM EDT
36.99
+0.01 (0.03%)
After-hours: Sep 12, 2025, 7:12 PM EDT
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.93 | 37.02 | 36.87 | 36.98 | 36.98 | -0.14% | 572,910 |
| Sep 11, 2025 | 36.77 | 37.06 | 36.70 | 37.03 | 37.03 | 0.98% | 931,608 |
| Sep 10, 2025 | 36.68 | 36.73 | 36.59 | 36.67 | 36.67 | 0.27% | 1,164,183 |
| Sep 9, 2025 | 36.59 | 36.72 | 36.55 | 36.57 | 36.57 | 0.05% | 1,040,464 |
| Sep 8, 2025 | 36.52 | 36.55 | 36.39 | 36.55 | 36.55 | 0.49% | 583,886 |
| Sep 5, 2025 | 36.47 | 36.56 | 36.28 | 36.37 | 36.37 | 0.25% | 570,201 |
| Sep 4, 2025 | 36.25 | 36.28 | 36.12 | 36.28 | 36.28 | 0.50% | 695,471 |
| Sep 3, 2025 | 36.08 | 36.14 | 35.88 | 36.10 | 36.10 | -0.22% | 593,180 |
| Sep 2, 2025 | 36.02 | 36.18 | 35.91 | 36.18 | 36.18 | -1.04% | 720,794 |
| Aug 29, 2025 | 36.46 | 36.60 | 36.42 | 36.56 | 36.56 | -0.22% | 562,887 |
| Aug 28, 2025 | 36.57 | 36.68 | 36.48 | 36.64 | 36.64 | 0.22% | 491,657 |
| Aug 27, 2025 | 36.36 | 36.57 | 36.31 | 36.56 | 36.56 | -0.33% | 649,230 |
| Aug 26, 2025 | 36.58 | 36.70 | 36.53 | 36.68 | 36.68 | -0.27% | 520,373 |
| Aug 25, 2025 | 37.09 | 37.15 | 36.76 | 36.78 | 36.78 | -1.34% | 590,574 |
| Aug 22, 2025 | 36.91 | 37.32 | 36.91 | 37.28 | 37.28 | 1.25% | 621,884 |
| Aug 21, 2025 | 36.73 | 36.84 | 36.69 | 36.82 | 36.82 | -0.03% | 590,300 |
| Aug 20, 2025 | 36.67 | 36.86 | 36.67 | 36.83 | 36.83 | 0.82% | 650,542 |
| Aug 19, 2025 | 36.68 | 36.71 | 36.48 | 36.53 | 36.53 | -0.11% | 721,762 |
| Aug 18, 2025 | 36.58 | 36.60 | 36.45 | 36.57 | 36.57 | -0.60% | 565,118 |
| Aug 15, 2025 | 36.84 | 36.84 | 36.76 | 36.79 | 36.79 | 0.14% | 847,547 |
| Aug 14, 2025 | 36.58 | 36.75 | 36.54 | 36.74 | 36.74 | -0.16% | 439,657 |
| Aug 13, 2025 | 36.76 | 36.82 | 36.70 | 36.80 | 36.80 | 0.63% | 526,223 |
| Aug 12, 2025 | 36.42 | 36.58 | 36.36 | 36.57 | 36.57 | 0.97% | 966,638 |
| Aug 11, 2025 | 36.19 | 36.23 | 36.06 | 36.22 | 36.22 | 0.08% | 606,368 |
| Aug 8, 2025 | 36.14 | 36.25 | 36.11 | 36.19 | 36.19 | 0.84% | 562,644 |
| Aug 7, 2025 | 35.94 | 35.97 | 35.79 | 35.89 | 35.89 | 0.31% | 613,194 |
| Aug 6, 2025 | 35.77 | 35.82 | 35.70 | 35.78 | 35.78 | 1.04% | 603,081 |
| Aug 5, 2025 | 35.34 | 35.47 | 35.30 | 35.41 | 35.41 | 0.31% | 831,096 |
| Aug 4, 2025 | 35.26 | 35.30 | 35.21 | 35.30 | 35.30 | 1.26% | 593,267 |
| Aug 1, 2025 | 34.85 | 34.92 | 34.68 | 34.86 | 34.86 | 0.03% | 931,806 |
| Jul 31, 2025 | 34.87 | 35.00 | 34.74 | 34.85 | 34.85 | -0.66% | 1,182,098 |
| Jul 30, 2025 | 35.26 | 35.36 | 35.00 | 35.08 | 35.08 | -1.29% | 867,306 |
| Jul 29, 2025 | 35.42 | 35.56 | 35.40 | 35.54 | 35.54 | 0.48% | 874,102 |
| Jul 28, 2025 | 35.56 | 35.56 | 35.29 | 35.37 | 35.37 | -1.80% | 680,324 |
| Jul 25, 2025 | 35.85 | 36.04 | 35.75 | 36.02 | 36.02 | 0.22% | 600,989 |
| Jul 24, 2025 | 35.98 | 36.09 | 35.92 | 35.94 | 35.94 | -0.31% | 832,042 |
| Jul 23, 2025 | 35.67 | 36.05 | 35.67 | 36.05 | 36.05 | 1.35% | 1,275,272 |
| Jul 22, 2025 | 35.39 | 35.60 | 35.28 | 35.57 | 35.57 | 1.08% | 976,202 |
| Jul 21, 2025 | 35.03 | 35.34 | 35.03 | 35.19 | 35.19 | 0.95% | 821,215 |
| Jul 18, 2025 | 35.05 | 35.05 | 34.83 | 34.86 | 34.86 | 0.03% | 627,532 |
| Jul 17, 2025 | 34.74 | 34.87 | 34.66 | 34.85 | 34.85 | -0.40% | 1,244,047 |
| Jul 16, 2025 | 34.82 | 35.00 | 34.66 | 34.99 | 34.99 | 0.52% | 1,075,332 |
| Jul 15, 2025 | 35.11 | 35.11 | 34.77 | 34.81 | 34.81 | -1.16% | 578,995 |
| Jul 14, 2025 | 35.15 | 35.22 | 35.11 | 35.22 | 35.22 | 0.49% | 643,107 |
| Jul 11, 2025 | 35.00 | 35.09 | 34.90 | 35.05 | 35.05 | -0.27% | 560,062 |
| Jul 10, 2025 | 35.04 | 35.18 | 35.02 | 35.15 | 35.15 | -0.01% | 915,455 |
| Jul 9, 2025 | 35.02 | 35.16 | 34.97 | 35.15 | 35.15 | 0.98% | 560,370 |
| Jul 8, 2025 | 34.69 | 34.89 | 34.62 | 34.81 | 34.81 | 0.78% | 1,246,544 |
| Jul 7, 2025 | 34.69 | 34.74 | 34.45 | 34.54 | 34.54 | -0.97% | 746,069 |
| Jul 3, 2025 | 34.83 | 34.92 | 34.79 | 34.88 | 34.88 | 0.35% | 431,204 |