iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
34.85
-0.23 (-0.66%)
At close: Jul 31, 2025, 4:00 PM
35.39
+0.54 (1.55%)
After-hours: Jul 31, 2025, 4:43 PM EDT
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 34.87 | 35.00 | 34.74 | 34.74 | - | -0.97% | 1,160,808 |
| 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 |
| Jul 2, 2025 | 34.58 | 34.79 | 34.51 | 34.76 | 34.76 | 0.35% | 891,449 |
| Jul 1, 2025 | 34.50 | 34.65 | 34.50 | 34.64 | 34.64 | 0.38% | 1,024,081 |
| Jun 30, 2025 | 34.33 | 34.52 | 34.25 | 34.51 | 34.51 | 0.38% | 590,316 |
| Jun 27, 2025 | 34.40 | 34.50 | 34.25 | 34.38 | 34.38 | 0.35% | 514,638 |
| Jun 26, 2025 | 34.21 | 34.32 | 34.16 | 34.26 | 34.26 | 0.68% | 563,479 |
| Jun 25, 2025 | 33.99 | 34.06 | 33.88 | 34.03 | 34.03 | -0.18% | 775,665 |
| Jun 24, 2025 | 34.03 | 34.19 | 34.01 | 34.09 | 34.09 | 0.80% | 670,175 |
| Jun 23, 2025 | 33.41 | 33.82 | 33.37 | 33.82 | 33.82 | 0.80% | 553,556 |
| Jun 20, 2025 | 33.86 | 33.86 | 33.54 | 33.55 | 33.55 | -0.30% | 1,042,526 |
| Jun 18, 2025 | 33.68 | 33.84 | 33.60 | 33.65 | 33.65 | 0.15% | 1,044,872 |
| Jun 17, 2025 | 33.89 | 33.90 | 33.56 | 33.60 | 33.60 | -1.12% | 895,331 |
| Jun 16, 2025 | 34.08 | 34.27 | 33.96 | 33.98 | 33.98 | -1.48% | 750,522 |
| Jun 13, 2025 | 34.45 | 34.69 | 34.43 | 34.49 | 33.71 | -1.00% | 1,177,274 |
| Jun 12, 2025 | 34.76 | 34.85 | 34.71 | 34.84 | 34.05 | 0.99% | 906,663 |
| Jun 11, 2025 | 34.56 | 34.60 | 34.43 | 34.50 | 33.72 | 0.47% | 997,361 |
| Jun 10, 2025 | 34.46 | 34.48 | 34.27 | 34.34 | 33.56 | -0.15% | 731,192 |
| Jun 9, 2025 | 34.31 | 34.48 | 34.27 | 34.39 | 33.61 | 0.26% | 945,311 |
| Jun 6, 2025 | 34.30 | 34.34 | 34.19 | 34.30 | 33.52 | 0.06% | 686,711 |
| Jun 5, 2025 | 34.31 | 34.37 | 34.21 | 34.28 | 33.50 | 0.65% | 985,811 |
| Jun 4, 2025 | 34.07 | 34.20 | 34.02 | 34.06 | 33.29 | 0.29% | 771,389 |
| Jun 3, 2025 | 33.90 | 34.02 | 33.84 | 33.96 | 33.19 | -0.76% | 741,799 |
| Jun 2, 2025 | 33.88 | 34.22 | 33.88 | 34.22 | 33.45 | 1.12% | 1,148,215 |
| May 30, 2025 | 33.88 | 33.88 | 33.66 | 33.84 | 33.07 | 0.15% | 550,396 |
| May 29, 2025 | 33.78 | 33.85 | 33.68 | 33.79 | 33.03 | 0.60% | 718,668 |
| May 28, 2025 | 33.64 | 33.67 | 33.51 | 33.59 | 32.83 | -0.44% | 408,074 |
| May 27, 2025 | 33.88 | 33.89 | 33.74 | 33.74 | 32.98 | - | 480,278 |
| May 23, 2025 | 33.42 | 33.77 | 33.42 | 33.74 | 32.98 | 0.30% | 522,014 |
| May 22, 2025 | 33.61 | 33.70 | 33.43 | 33.64 | 32.88 | -0.24% | 675,035 |
| May 21, 2025 | 33.87 | 34.01 | 33.67 | 33.72 | 32.96 | -0.12% | 1,018,583 |
| May 20, 2025 | 33.59 | 33.81 | 33.56 | 33.76 | 33.00 | 0.78% | 828,857 |