iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
37.41
+0.46 (1.24%)
Nov 21, 2025, 4:00 PM EST - Market closed
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 37.21 | 37.48 | 37.14 | 37.41 | 37.41 | 1.26% | 929,058 |
| Nov 20, 2025 | 37.53 | 37.62 | 36.94 | 36.95 | 36.95 | -1.06% | 1,094,521 |
| Nov 19, 2025 | 37.46 | 37.56 | 37.21 | 37.34 | 37.34 | -0.74% | 923,414 |
| Nov 18, 2025 | 37.48 | 37.70 | 37.37 | 37.62 | 37.62 | -0.82% | 829,164 |
| Nov 17, 2025 | 38.09 | 38.20 | 37.79 | 37.93 | 37.93 | -0.76% | 751,243 |
| Nov 14, 2025 | 38.06 | 38.29 | 38.00 | 38.22 | 38.22 | -0.49% | 955,857 |
| Nov 13, 2025 | 38.64 | 38.72 | 38.41 | 38.41 | 38.41 | -0.39% | 960,842 |
| Nov 12, 2025 | 38.46 | 38.58 | 38.43 | 38.56 | 38.56 | 0.55% | 513,859 |
| Nov 11, 2025 | 38.20 | 38.39 | 38.20 | 38.35 | 38.35 | 0.84% | 652,035 |
| Nov 10, 2025 | 37.81 | 38.08 | 37.79 | 38.03 | 38.03 | 0.98% | 617,004 |
| Nov 7, 2025 | 37.35 | 37.67 | 37.28 | 37.66 | 37.66 | 0.59% | 986,033 |
| Nov 6, 2025 | 37.39 | 37.54 | 37.35 | 37.44 | 37.44 | 0.48% | 837,831 |
| Nov 5, 2025 | 37.06 | 37.30 | 37.06 | 37.26 | 37.26 | 0.81% | 627,478 |
| Nov 4, 2025 | 36.95 | 37.12 | 36.85 | 36.96 | 36.96 | -1.23% | 813,042 |
| Nov 3, 2025 | 37.40 | 37.47 | 37.23 | 37.42 | 37.42 | 0.05% | 936,694 |
| Oct 31, 2025 | 37.44 | 37.44 | 37.26 | 37.40 | 37.40 | -0.08% | 551,726 |
| Oct 30, 2025 | 37.27 | 37.56 | 37.27 | 37.43 | 37.43 | -0.43% | 606,699 |
| Oct 29, 2025 | 37.72 | 37.86 | 37.44 | 37.59 | 37.59 | - | 578,463 |
| Oct 28, 2025 | 37.46 | 37.70 | 37.37 | 37.59 | 37.59 | 0.29% | 474,466 |
| Oct 27, 2025 | 37.40 | 37.50 | 37.38 | 37.48 | 37.48 | 0.64% | 502,460 |
| Oct 24, 2025 | 37.20 | 37.27 | 37.12 | 37.24 | 37.24 | 0.22% | 730,452 |
| Oct 23, 2025 | 37.06 | 37.22 | 37.06 | 37.16 | 37.16 | 0.62% | 578,171 |
| Oct 22, 2025 | 36.81 | 36.99 | 36.77 | 36.93 | 36.93 | 0.48% | 806,058 |
| Oct 21, 2025 | 36.87 | 36.95 | 36.75 | 36.76 | 36.76 | -0.58% | 376,007 |
| Oct 20, 2025 | 36.95 | 37.00 | 36.87 | 36.97 | 36.97 | 0.41% | 347,060 |
| Oct 17, 2025 | 36.64 | 36.84 | 36.62 | 36.82 | 36.82 | 0.30% | 390,661 |
| Oct 16, 2025 | 36.72 | 36.81 | 36.56 | 36.71 | 36.71 | 0.41% | 705,258 |
| Oct 15, 2025 | 36.57 | 36.63 | 36.35 | 36.56 | 36.56 | 0.36% | 441,217 |
| Oct 14, 2025 | 36.03 | 36.51 | 35.96 | 36.43 | 36.43 | 0.72% | 551,274 |
| Oct 13, 2025 | 36.15 | 36.21 | 36.05 | 36.17 | 36.17 | 0.72% | 360,121 |
| Oct 10, 2025 | 36.37 | 36.38 | 35.90 | 35.91 | 35.91 | -0.86% | 643,499 |
| Oct 9, 2025 | 36.53 | 36.57 | 36.15 | 36.22 | 36.22 | -0.52% | 534,394 |
| Oct 8, 2025 | 36.49 | 36.49 | 36.32 | 36.41 | 36.41 | 0.25% | 695,059 |
| Oct 7, 2025 | 36.55 | 36.55 | 36.32 | 36.32 | 36.32 | -0.68% | 784,495 |
| Oct 6, 2025 | 36.60 | 36.67 | 36.54 | 36.57 | 36.57 | -0.27% | 632,759 |
| Oct 3, 2025 | 36.56 | 36.71 | 36.56 | 36.67 | 36.67 | 0.47% | 599,941 |
| Oct 2, 2025 | 36.56 | 36.62 | 36.35 | 36.50 | 36.50 | -0.33% | 594,248 |
| Oct 1, 2025 | 36.63 | 36.73 | 36.60 | 36.62 | 36.62 | 0.19% | 984,446 |
| Sep 30, 2025 | 36.43 | 36.56 | 36.33 | 36.55 | 36.55 | 0.16% | 554,191 |
| Sep 29, 2025 | 36.54 | 36.54 | 36.43 | 36.49 | 36.49 | 0.08% | 633,673 |
| Sep 26, 2025 | 36.30 | 36.46 | 36.24 | 36.46 | 36.46 | 1.03% | 482,926 |
| Sep 25, 2025 | 36.18 | 36.18 | 35.95 | 36.09 | 36.09 | -0.30% | 714,517 |
| Sep 24, 2025 | 36.20 | 36.27 | 36.15 | 36.20 | 36.20 | -0.19% | 595,321 |
| Sep 23, 2025 | 36.30 | 36.41 | 36.22 | 36.27 | 36.27 | -0.06% | 613,952 |
| Sep 22, 2025 | 36.18 | 36.29 | 36.08 | 36.29 | 36.29 | 0.42% | 451,220 |
| Sep 19, 2025 | 36.21 | 36.25 | 36.13 | 36.14 | 36.14 | -0.58% | 735,955 |
| Sep 18, 2025 | 36.36 | 36.39 | 36.21 | 36.35 | 36.35 | -0.55% | 863,718 |
| Sep 17, 2025 | 36.64 | 36.86 | 36.44 | 36.55 | 36.55 | -0.44% | 780,945 |
| Sep 16, 2025 | 36.79 | 36.80 | 36.63 | 36.71 | 36.71 | -1.34% | 877,043 |
| Sep 15, 2025 | 37.08 | 37.21 | 37.04 | 37.21 | 36.83 | 0.62% | 1,116,461 |