iShares International Select Dividend ETF (IDV)

IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	39.70	39.74	39.59	39.73	39.73	-0.05%	864,297
Jan 8, 2026	39.57	39.75	39.54	39.75	39.75	0.26%	1,440,570
Jan 7, 2026	39.75	39.77	39.61	39.65	39.65	-0.61%	940,418
Jan 6, 2026	40.08	40.11	39.88	39.89	39.89	-0.27%	1,887,634
Jan 5, 2026	39.74	40.00	39.60	40.00	40.00	0.03%	1,505,923
Jan 2, 2026	39.84	39.99	39.77	39.99	39.99	1.37%	1,028,543
Dec 31, 2025	39.59	39.59	39.40	39.45	39.45	-0.48%	685,428
Dec 30, 2025	39.65	39.74	39.60	39.64	39.64	0.28%	680,644
Dec 29, 2025	39.50	39.56	39.42	39.53	39.53	-0.20%	726,151
Dec 26, 2025	39.65	39.69	39.56	39.61	39.61	0.08%	586,944
Dec 24, 2025	39.52	39.60	39.50	39.58	39.58	0.43%	403,513
Dec 23, 2025	39.30	39.44	39.28	39.41	39.41	0.43%	586,810
Dec 22, 2025	39.13	39.25	39.05	39.24	39.24	0.77%	701,462
Dec 19, 2025	38.86	39.10	38.86	38.94	38.94	0.31%	585,885
Dec 18, 2025	38.96	39.01	38.78	38.82	38.82	0.23%	1,206,919
Dec 17, 2025	38.79	38.87	38.69	38.73	38.73	0.05%	807,282
Dec 16, 2025	38.89	38.91	38.58	38.71	38.71	-0.46%	1,166,923
Dec 15, 2025	38.95	38.97	38.79	38.89	38.89	-0.99%	908,364
Dec 12, 2025	39.49	39.49	39.12	39.28	38.69	-0.56%	816,814
Dec 11, 2025	39.41	39.55	39.35	39.50	38.90	0.46%	963,029
Dec 10, 2025	38.98	39.35	38.96	39.32	38.73	0.92%	959,380
Dec 9, 2025	39.02	39.07	38.90	38.96	38.37	0.05%	895,803
Dec 8, 2025	39.06	39.06	38.88	38.94	38.35	-0.17%	552,222
Dec 5, 2025	39.11	39.20	38.97	39.01	38.42	-0.20%	893,131
Dec 4, 2025	39.09	39.16	39.03	39.09	38.50	0.09%	932,478
Dec 3, 2025	38.94	39.07	38.88	39.05	38.46	0.23%	914,489
Dec 2, 2025	38.94	38.98	38.81	38.96	38.37	0.96%	939,398
Dec 1, 2025	38.61	38.71	38.55	38.59	38.01	0.03%	957,092
Nov 28, 2025	38.42	38.59	38.37	38.58	38.00	0.57%	390,597
Nov 26, 2025	38.10	38.40	38.07	38.36	37.78	1.13%	515,206
Nov 25, 2025	37.64	37.98	37.62	37.93	37.36	1.34%	735,362
Nov 24, 2025	37.38	37.48	37.27	37.43	36.87	0.05%	474,039
Nov 21, 2025	37.21	37.48	37.14	37.41	36.85	1.26%	929,058
Nov 20, 2025	37.53	37.62	36.94	36.95	36.39	-1.06%	1,094,521
Nov 19, 2025	37.46	37.56	37.21	37.34	36.78	-0.74%	923,414
Nov 18, 2025	37.48	37.70	37.37	37.62	37.05	-0.82%	829,164
Nov 17, 2025	38.09	38.20	37.79	37.93	37.36	-0.76%	751,243
Nov 14, 2025	38.06	38.29	38.00	38.22	37.64	-0.49%	955,857
Nov 13, 2025	38.64	38.72	38.41	38.41	37.83	-0.39%	960,842
Nov 12, 2025	38.46	38.58	38.43	38.56	37.98	0.55%	513,859
Nov 11, 2025	38.20	38.39	38.20	38.35	37.77	0.84%	652,035
Nov 10, 2025	37.81	38.08	37.79	38.03	37.46	0.98%	617,004
Nov 7, 2025	37.35	37.67	37.28	37.66	37.09	0.59%	986,033
Nov 6, 2025	37.39	37.54	37.35	37.44	36.88	0.48%	837,831
Nov 5, 2025	37.06	37.30	37.06	37.26	36.70	0.81%	627,478
Nov 4, 2025	36.95	37.12	36.85	36.96	36.40	-1.23%	813,042
Nov 3, 2025	37.40	37.47	37.23	37.42	36.86	0.05%	936,694
Oct 31, 2025	37.44	37.44	37.26	37.40	36.84	-0.08%	551,726
Oct 30, 2025	37.27	37.56	37.27	37.43	36.87	-0.43%	606,699
Oct 29, 2025	37.72	37.86	37.44	37.59	37.02	-	578,463

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.