iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
44.97
+0.21 (0.47%)
At close: Sep 11, 2026, 4:00 PM EDT
45.29
+0.32 (0.71%)
After-hours: Sep 11, 2026, 8:00 PM EDT
IDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 45.08 | 45.08 | 44.91 | 44.97 | 44.97 | 0.47% | 38,123 |
| Sep 10, 2026 | 44.97 | 44.97 | 44.74 | 44.76 | 44.76 | -0.27% | 46,778 |
| Sep 9, 2026 | 45.15 | 45.15 | 44.82 | 44.88 | 44.88 | -0.42% | 446,681 |
| Sep 8, 2026 | 45.26 | 45.32 | 45.07 | 45.07 | 45.07 | -0.38% | 577,720 |
| Sep 4, 2026 | 45.19 | 45.31 | 45.10 | 45.24 | 45.24 | 0.02% | 396,254 |
| Sep 3, 2026 | 45.10 | 45.28 | 45.06 | 45.23 | 45.23 | 0.96% | 692,393 |
| Sep 2, 2026 | 44.75 | 44.82 | 44.65 | 44.80 | 44.80 | 0.16% | 458,465 |
| Sep 1, 2026 | 44.85 | 44.94 | 44.65 | 44.73 | 44.73 | -0.29% | 587,452 |
| Aug 31, 2026 | 45.00 | 45.00 | 44.76 | 44.86 | 44.86 | 0.47% | 966,296 |
| Aug 28, 2026 | 44.95 | 44.99 | 44.62 | 44.65 | 44.65 | -0.04% | 424,733 |
| Aug 27, 2026 | 44.81 | 44.81 | 44.55 | 44.67 | 44.67 | -0.58% | 827,200 |
| Aug 26, 2026 | 45.08 | 45.11 | 44.93 | 44.93 | 44.93 | -0.53% | 542,712 |
| Aug 25, 2026 | 45.08 | 45.24 | 44.94 | 45.17 | 45.17 | 0.30% | 566,047 |
| Aug 24, 2026 | 45.04 | 45.05 | 44.95 | 45.04 | 45.04 | -0.12% | 427,162 |
| Aug 21, 2026 | 45.26 | 45.26 | 45.06 | 45.09 | 45.09 | 0.33% | 775,005 |
| Aug 20, 2026 | 44.97 | 45.08 | 44.88 | 44.94 | 44.94 | 0.17% | 690,733 |
| Aug 19, 2026 | 44.98 | 44.98 | 44.80 | 44.87 | 44.87 | 0.64% | 497,459 |
| Aug 18, 2026 | 44.80 | 44.82 | 44.57 | 44.58 | 44.58 | -0.11% | 511,532 |
| Aug 17, 2026 | 44.74 | 44.80 | 44.56 | 44.63 | 44.63 | -0.16% | 359,086 |
| Aug 14, 2026 | 44.67 | 44.76 | 44.60 | 44.70 | 44.70 | 0.70% | 359,640 |
| Aug 13, 2026 | 44.43 | 44.46 | 44.30 | 44.39 | 44.39 | 0.18% | 649,349 |
| Aug 12, 2026 | 44.34 | 44.46 | 44.26 | 44.31 | 44.31 | -0.11% | 580,410 |
| Aug 11, 2026 | 44.40 | 44.47 | 44.30 | 44.36 | 44.36 | -0.07% | 524,931 |
| Aug 10, 2026 | 44.36 | 44.43 | 44.29 | 44.39 | 44.39 | -0.49% | 636,322 |
| Aug 7, 2026 | 44.61 | 44.65 | 44.52 | 44.61 | 44.61 | 0.41% | 418,423 |
| Aug 6, 2026 | 44.55 | 44.60 | 44.35 | 44.43 | 44.43 | 0.16% | 683,940 |
| Aug 5, 2026 | 44.54 | 44.54 | 44.30 | 44.36 | 44.36 | -0.25% | 515,970 |
| Aug 4, 2026 | 44.44 | 44.50 | 44.30 | 44.47 | 44.47 | 0.20% | 864,711 |
| Aug 3, 2026 | 44.44 | 44.44 | 44.28 | 44.38 | 44.38 | - | 971,438 |
| Jul 31, 2026 | 44.25 | 44.41 | 43.96 | 44.38 | 44.38 | -0.12% | 849,952 |
| Jul 30, 2026 | 44.19 | 44.46 | 44.15 | 44.44 | 44.44 | 1.80% | 678,999 |
| Jul 29, 2026 | 43.51 | 43.97 | 43.43 | 43.65 | 43.65 | 0.32% | 649,153 |
| Jul 28, 2026 | 43.31 | 43.56 | 43.31 | 43.51 | 43.51 | 0.48% | 1,072,071 |
| Jul 27, 2026 | 43.25 | 43.40 | 43.21 | 43.30 | 43.30 | 0.28% | 673,996 |
| Jul 24, 2026 | 43.18 | 43.36 | 43.13 | 43.18 | 43.18 | 0.23% | 539,890 |
| Jul 23, 2026 | 43.14 | 43.22 | 43.00 | 43.08 | 43.08 | -0.90% | 703,683 |
| Jul 22, 2026 | 43.52 | 43.60 | 43.40 | 43.47 | 43.47 | 1.06% | 570,368 |
| Jul 21, 2026 | 42.91 | 43.03 | 42.70 | 43.02 | 43.02 | 0.76% | 1,093,484 |
| Jul 20, 2026 | 42.80 | 42.92 | 42.61 | 42.69 | 42.69 | -0.74% | 899,146 |
| Jul 17, 2026 | 42.92 | 43.04 | 42.86 | 43.01 | 43.01 | 0.56% | 511,251 |
| Jul 16, 2026 | 42.61 | 42.83 | 42.56 | 42.77 | 42.77 | -0.16% | 798,169 |
| Jul 15, 2026 | 42.73 | 42.89 | 42.62 | 42.84 | 42.84 | 0.71% | 797,097 |
| Jul 14, 2026 | 42.62 | 42.80 | 42.51 | 42.54 | 42.54 | 0.90% | 681,217 |
| Jul 13, 2026 | 42.30 | 42.40 | 42.13 | 42.16 | 42.16 | 0.19% | 732,880 |
| Jul 10, 2026 | 42.12 | 42.14 | 41.94 | 42.08 | 42.08 | 0.38% | 605,614 |
| Jul 9, 2026 | 42.01 | 42.02 | 41.84 | 41.92 | 41.92 | -0.17% | 725,404 |
| Jul 8, 2026 | 41.92 | 42.01 | 41.67 | 41.99 | 41.99 | -0.05% | 999,281 |
| Jul 7, 2026 | 42.27 | 42.27 | 41.92 | 42.01 | 42.01 | -0.24% | 785,137 |
| Jul 6, 2026 | 41.96 | 42.11 | 41.88 | 42.11 | 42.11 | 0.72% | 1,163,101 |
| Jul 2, 2026 | 41.83 | 42.05 | 41.65 | 41.81 | 41.81 | 1.63% | 1,551,436 |