iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
27.16
+0.10 (0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.95 | 27.30 | 26.89 | 27.16 | 27.16 | 0.37% | 897,936 |
| Dec 19, 2024 | 27.18 | 27.28 | 27.01 | 27.06 | 27.06 | 0.11% | 3,007,740 |
| Dec 18, 2024 | 27.60 | 27.69 | 26.96 | 27.03 | 27.03 | -2.15% | 961,957 |
| Dec 17, 2024 | 27.71 | 27.78 | 27.59 | 27.63 | 27.63 | -2.14% | 505,635 |
| Dec 16, 2024 | 28.32 | 28.39 | 28.23 | 28.23 | 27.85 | -0.95% | 931,735 |
| Dec 13, 2024 | 28.53 | 28.55 | 28.39 | 28.50 | 28.11 | 0.23% | 407,223 |
| Dec 12, 2024 | 28.53 | 28.68 | 28.42 | 28.44 | 28.05 | -0.82% | 542,153 |
| Dec 11, 2024 | 28.80 | 28.80 | 28.58 | 28.67 | 28.28 | -0.35% | 610,581 |
| Dec 10, 2024 | 28.86 | 28.92 | 28.72 | 28.77 | 28.38 | -0.35% | 412,968 |
| Dec 9, 2024 | 29.03 | 29.15 | 28.87 | 28.87 | 28.48 | 0.21% | 527,902 |
| Dec 6, 2024 | 29.02 | 29.05 | 28.76 | 28.81 | 28.42 | -0.45% | 339,757 |
| Dec 5, 2024 | 28.84 | 29.00 | 28.84 | 28.94 | 28.55 | 1.26% | 400,354 |
| Dec 4, 2024 | 28.63 | 28.68 | 28.54 | 28.58 | 28.19 | 0.07% | 583,257 |
| Dec 3, 2024 | 28.65 | 28.73 | 28.50 | 28.56 | 28.17 | 0.07% | 554,137 |
| Dec 2, 2024 | 28.62 | 28.68 | 28.36 | 28.54 | 28.15 | -0.63% | 472,581 |
| Nov 29, 2024 | 28.50 | 28.74 | 28.50 | 28.72 | 28.33 | 0.74% | 157,071 |
| Nov 27, 2024 | 28.34 | 28.55 | 28.34 | 28.51 | 28.12 | 1.06% | 253,337 |
| Nov 26, 2024 | 28.40 | 28.45 | 28.11 | 28.21 | 27.83 | -0.56% | 387,048 |
| Nov 25, 2024 | 28.46 | 28.53 | 28.33 | 28.37 | 27.99 | 0.35% | 524,247 |
| Nov 22, 2024 | 28.22 | 28.34 | 28.19 | 28.27 | 27.89 | -0.26% | 465,658 |
| Nov 21, 2024 | 28.31 | 28.42 | 28.21 | 28.35 | 27.96 | -0.19% | 400,725 |
| Nov 20, 2024 | 28.27 | 28.40 | 28.24 | 28.40 | 28.02 | 0.11% | 354,841 |
| Nov 19, 2024 | 28.12 | 28.50 | 28.12 | 28.37 | 27.99 | -0.25% | 627,536 |
| Nov 18, 2024 | 28.16 | 28.44 | 28.15 | 28.44 | 28.06 | 0.96% | 409,679 |
| Nov 15, 2024 | 28.03 | 28.17 | 28.01 | 28.17 | 27.79 | 0.82% | 475,636 |
| Nov 14, 2024 | 27.98 | 28.03 | 27.83 | 27.94 | 27.56 | 0.58% | 342,299 |
| Nov 13, 2024 | 27.84 | 27.85 | 27.59 | 27.78 | 27.40 | -0.18% | 465,413 |
| Nov 12, 2024 | 28.08 | 28.10 | 27.76 | 27.83 | 27.45 | -2.08% | 446,717 |
| Nov 11, 2024 | 28.43 | 28.53 | 28.39 | 28.42 | 28.04 | -0.21% | 409,790 |
| Nov 8, 2024 | 28.61 | 28.65 | 28.37 | 28.48 | 28.09 | -1.62% | 549,661 |
| Nov 7, 2024 | 28.85 | 28.99 | 28.82 | 28.95 | 28.56 | 1.51% | 385,504 |
| Nov 6, 2024 | 28.51 | 28.59 | 28.27 | 28.52 | 28.13 | -2.40% | 574,395 |
| Nov 5, 2024 | 29.12 | 29.23 | 29.07 | 29.22 | 28.82 | 0.86% | 329,487 |
| Nov 4, 2024 | 29.05 | 29.16 | 28.92 | 28.97 | 28.58 | 0.42% | 432,016 |
| Nov 1, 2024 | 28.96 | 29.04 | 28.78 | 28.85 | 28.46 | 0.66% | 392,238 |
| Oct 31, 2024 | 28.76 | 28.76 | 28.48 | 28.66 | 28.27 | -0.76% | 311,147 |
| Oct 30, 2024 | 28.84 | 29.05 | 28.79 | 28.88 | 28.49 | -0.31% | 283,960 |
| Oct 29, 2024 | 29.09 | 29.12 | 28.92 | 28.97 | 28.58 | -0.86% | 375,147 |
| Oct 28, 2024 | 29.09 | 29.27 | 29.09 | 29.22 | 28.82 | 0.52% | 242,417 |
| Oct 25, 2024 | 29.21 | 29.25 | 29.02 | 29.07 | 28.68 | -0.17% | 353,074 |
| Oct 24, 2024 | 29.22 | 29.27 | 29.00 | 29.12 | 28.73 | - | 313,455 |
| Oct 23, 2024 | 29.13 | 29.17 | 28.96 | 29.12 | 28.73 | -0.44% | 328,905 |
| Oct 22, 2024 | 29.16 | 29.32 | 29.16 | 29.25 | 28.85 | -0.48% | 794,307 |
| Oct 21, 2024 | 29.59 | 29.64 | 29.34 | 29.39 | 28.99 | -0.94% | 342,523 |
| Oct 18, 2024 | 29.64 | 29.68 | 29.55 | 29.67 | 29.27 | 0.34% | 237,806 |
| Oct 17, 2024 | 29.66 | 29.67 | 29.52 | 29.57 | 29.17 | -0.37% | 339,019 |
| Oct 16, 2024 | 29.66 | 29.81 | 29.64 | 29.68 | 29.28 | 0.70% | 364,266 |
| Oct 15, 2024 | 29.59 | 29.66 | 29.46 | 29.48 | 29.08 | -0.92% | 274,531 |
| Oct 14, 2024 | 29.60 | 29.75 | 29.55 | 29.75 | 29.35 | 0.61% | 336,304 |
| Oct 11, 2024 | 29.40 | 29.61 | 29.40 | 29.57 | 29.17 | 0.24% | 247,792 |
| Oct 10, 2024 | 29.47 | 29.50 | 29.36 | 29.50 | 29.10 | 0.39% | 386,202 |
| Oct 9, 2024 | 29.28 | 29.46 | 29.22 | 29.39 | 28.99 | -0.05% | 281,221 |
| Oct 8, 2024 | 29.48 | 29.48 | 29.28 | 29.40 | 29.00 | -0.71% | 273,155 |
| Oct 7, 2024 | 29.71 | 29.75 | 29.50 | 29.61 | 29.21 | -0.07% | 410,789 |
| Oct 4, 2024 | 29.51 | 29.65 | 29.48 | 29.63 | 29.23 | 0.34% | 237,707 |
| Oct 3, 2024 | 29.56 | 29.58 | 29.42 | 29.53 | 29.13 | -1.20% | 210,803 |
| Oct 2, 2024 | 29.98 | 30.00 | 29.80 | 29.89 | 29.49 | -0.10% | 306,276 |
| Oct 1, 2024 | 30.09 | 30.09 | 29.87 | 29.92 | 29.52 | -1.03% | 902,517 |
| Sep 30, 2024 | 30.38 | 30.38 | 30.07 | 30.23 | 29.82 | -0.76% | 510,656 |
| Sep 27, 2024 | 30.46 | 30.64 | 30.42 | 30.46 | 30.05 | 0.26% | 396,378 |
| Sep 26, 2024 | 30.36 | 30.52 | 30.27 | 30.38 | 29.97 | 1.54% | 348,670 |
| Sep 25, 2024 | 30.20 | 30.22 | 29.90 | 29.92 | 29.52 | -2.35% | 309,972 |
| Sep 24, 2024 | 30.49 | 30.64 | 30.47 | 30.64 | 29.80 | 1.46% | 328,816 |
| Sep 23, 2024 | 30.13 | 30.23 | 30.10 | 30.20 | 29.37 | 0.43% | 234,510 |
| Sep 20, 2024 | 30.16 | 30.16 | 29.97 | 30.07 | 29.25 | -0.55% | 218,762 |
| Sep 19, 2024 | 30.26 | 30.32 | 30.05 | 30.24 | 29.41 | 0.78% | 288,527 |
| Sep 18, 2024 | 30.11 | 30.34 | 29.97 | 30.00 | 29.18 | -0.10% | 290,964 |
| Sep 17, 2024 | 30.20 | 30.22 | 29.94 | 30.03 | 29.21 | -0.56% | 357,592 |
| Sep 16, 2024 | 29.94 | 30.21 | 29.94 | 30.20 | 29.37 | 1.04% | 711,905 |
| Sep 13, 2024 | 29.78 | 29.97 | 29.78 | 29.89 | 29.07 | 0.74% | 232,952 |
| Sep 12, 2024 | 29.43 | 29.67 | 29.34 | 29.67 | 28.86 | 0.68% | 286,965 |
| Sep 11, 2024 | 29.33 | 29.48 | 29.08 | 29.47 | 28.66 | 0.65% | 400,990 |
| Sep 10, 2024 | 29.46 | 29.46 | 29.12 | 29.28 | 28.48 | -0.98% | 341,174 |
| Sep 9, 2024 | 29.43 | 29.67 | 29.43 | 29.57 | 28.76 | 0.85% | 280,416 |
| Sep 6, 2024 | 29.73 | 29.74 | 29.32 | 29.32 | 28.52 | -1.54% | 437,480 |
| Sep 5, 2024 | 29.88 | 29.94 | 29.72 | 29.78 | 28.97 | 0.74% | 453,149 |
| Sep 4, 2024 | 29.45 | 29.67 | 29.45 | 29.56 | 28.75 | 0.31% | 304,012 |
| Sep 3, 2024 | 29.61 | 29.62 | 29.41 | 29.47 | 28.66 | -1.31% | 582,327 |
| Aug 30, 2024 | 29.88 | 29.89 | 29.72 | 29.86 | 29.04 | 0.13% | 265,580 |
| Aug 29, 2024 | 29.95 | 29.95 | 29.77 | 29.82 | 29.00 | 0.17% | 265,602 |
| Aug 28, 2024 | 29.80 | 29.87 | 29.69 | 29.77 | 28.96 | -0.77% | 279,310 |
| Aug 27, 2024 | 29.91 | 30.00 | 29.89 | 30.00 | 29.18 | 0.50% | 275,863 |
| Aug 26, 2024 | 29.83 | 29.96 | 29.71 | 29.85 | 29.03 | -0.03% | 216,617 |
| Aug 23, 2024 | 29.48 | 29.86 | 29.48 | 29.86 | 29.04 | 1.91% | 376,885 |
| Aug 22, 2024 | 29.49 | 29.49 | 29.29 | 29.30 | 28.50 | -0.64% | 297,909 |
| Aug 21, 2024 | 29.43 | 29.54 | 29.37 | 29.49 | 28.68 | 0.96% | 284,011 |
| Aug 20, 2024 | 29.26 | 29.28 | 29.18 | 29.21 | 28.41 | -0.54% | 304,879 |
| Aug 19, 2024 | 29.22 | 29.44 | 29.21 | 29.37 | 28.57 | 1.21% | 1,504,710 |
| Aug 16, 2024 | 28.83 | 29.02 | 28.79 | 29.02 | 28.23 | 0.76% | 338,203 |
| Aug 15, 2024 | 28.82 | 28.92 | 28.76 | 28.80 | 28.01 | 0.45% | 340,858 |
| Aug 14, 2024 | 28.59 | 28.71 | 28.59 | 28.67 | 27.89 | 0.14% | 358,913 |
| Aug 13, 2024 | 28.40 | 28.64 | 28.39 | 28.63 | 27.85 | 1.22% | 245,157 |
| Aug 12, 2024 | 28.25 | 28.34 | 28.22 | 28.29 | 27.51 | 0.09% | 449,672 |
| Aug 9, 2024 | 28.14 | 28.26 | 28.03 | 28.26 | 27.49 | 0.53% | 247,504 |
| Aug 8, 2024 | 27.99 | 28.17 | 27.94 | 28.11 | 27.34 | 1.22% | 330,064 |
| Aug 7, 2024 | 28.07 | 28.12 | 27.74 | 27.77 | 27.01 | 0.47% | 272,290 |
| Aug 6, 2024 | 27.39 | 27.78 | 27.33 | 27.64 | 26.88 | 0.07% | 534,805 |
| Aug 5, 2024 | 27.48 | 27.75 | 27.40 | 27.62 | 26.87 | -2.68% | 608,630 |
| Aug 2, 2024 | 28.40 | 28.43 | 28.18 | 28.38 | 27.60 | -0.30% | 451,326 |
| Aug 1, 2024 | 28.79 | 28.84 | 28.34 | 28.47 | 27.69 | -1.78% | 431,676 |