iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
32.70
+0.22 (0.66%)
May 9, 2025, 11:39 AM - Market open
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 32.75 | 32.75 | 32.48 | 32.48 | 32.48 | -0.76% | 1,066,800 |
| May 7, 2025 | 32.80 | 32.87 | 32.67 | 32.73 | 32.73 | -0.33% | 819,755 |
| May 6, 2025 | 32.64 | 32.90 | 32.64 | 32.84 | 32.84 | 0.77% | 818,739 |
| May 5, 2025 | 32.57 | 32.68 | 32.57 | 32.59 | 32.59 | 0.09% | 614,523 |
| May 2, 2025 | 32.67 | 32.71 | 32.51 | 32.56 | 32.56 | 0.93% | 709,893 |
| May 1, 2025 | 32.45 | 32.46 | 32.19 | 32.26 | 32.26 | -0.08% | 808,261 |
| Apr 30, 2025 | 32.21 | 32.42 | 32.09 | 32.29 | 32.29 | -0.48% | 686,374 |
| Apr 29, 2025 | 32.38 | 32.50 | 32.35 | 32.44 | 32.44 | 0.43% | 554,220 |
| Apr 28, 2025 | 32.09 | 32.33 | 32.06 | 32.30 | 32.30 | 0.75% | 1,110,765 |
| Apr 25, 2025 | 32.02 | 32.07 | 31.90 | 32.06 | 32.06 | 0.06% | 484,696 |
| Apr 24, 2025 | 31.89 | 32.06 | 31.79 | 32.04 | 32.04 | 1.30% | 802,155 |
| Apr 23, 2025 | 31.78 | 31.87 | 31.56 | 31.63 | 31.63 | -0.19% | 809,379 |
| Apr 22, 2025 | 31.55 | 31.82 | 31.52 | 31.69 | 31.69 | 1.90% | 733,566 |
| Apr 21, 2025 | 31.35 | 31.35 | 30.89 | 31.10 | 31.10 | -0.03% | 1,240,289 |
| Apr 17, 2025 | 31.04 | 31.29 | 30.98 | 31.11 | 31.11 | 1.01% | 1,011,264 |
| Apr 16, 2025 | 30.88 | 31.06 | 30.69 | 30.80 | 30.80 | 0.46% | 1,785,409 |
| Apr 15, 2025 | 30.65 | 30.77 | 30.60 | 30.66 | 30.66 | 0.86% | 1,243,630 |
| Apr 14, 2025 | 30.22 | 30.48 | 30.15 | 30.40 | 30.40 | 1.20% | 1,102,544 |
| Apr 11, 2025 | 29.52 | 30.14 | 29.44 | 30.04 | 30.04 | 2.95% | 1,115,407 |
| Apr 10, 2025 | 29.08 | 29.32 | 28.62 | 29.18 | 29.18 | -0.65% | 829,666 |
| Apr 9, 2025 | 27.93 | 29.53 | 27.75 | 29.37 | 29.37 | 5.69% | 1,277,722 |
| Apr 8, 2025 | 28.85 | 28.86 | 27.60 | 27.79 | 27.79 | -1.17% | 1,420,800 |
| Apr 7, 2025 | 28.09 | 29.05 | 27.88 | 28.12 | 28.12 | -2.93% | 1,934,999 |
| Apr 4, 2025 | 29.83 | 29.91 | 28.93 | 28.97 | 28.97 | -6.43% | 2,191,760 |
| Apr 3, 2025 | 31.17 | 31.27 | 30.92 | 30.96 | 30.96 | -0.58% | 850,218 |
| Apr 2, 2025 | 30.97 | 31.14 | 30.93 | 31.14 | 31.14 | - | 584,122 |
| Apr 1, 2025 | 31.05 | 31.21 | 30.95 | 31.14 | 31.14 | 0.39% | 1,090,877 |
| Mar 31, 2025 | 30.82 | 31.09 | 30.77 | 31.02 | 31.02 | -0.58% | 1,268,632 |
| 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 |