iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
41.67
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
41.65
-0.03 (-0.06%)
After-hours: Oct 9, 2026, 8:00 PM EDT
IDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.64 | 41.68 | 41.54 | 41.67 | 41.67 | - | 426,725 |
| Oct 8, 2026 | 41.57 | 41.67 | 41.33 | 41.67 | 41.67 | 0.48% | 75,148 |
| Oct 7, 2026 | 41.48 | 41.50 | 41.27 | 41.47 | 41.47 | -0.74% | 928,494 |
| Oct 6, 2026 | 41.78 | 41.93 | 41.77 | 41.78 | 41.78 | 0.07% | 46,433 |
| Oct 5, 2026 | 41.45 | 41.75 | 41.36 | 41.75 | 41.75 | -0.02% | 101,210 |
| Oct 2, 2026 | 41.40 | 41.77 | 41.40 | 41.76 | 41.76 | 0.65% | 54,662 |
| Oct 1, 2026 | 41.89 | 41.89 | 41.34 | 41.49 | 41.49 | -1.66% | 80,396 |
| Sep 30, 2026 | 42.77 | 42.77 | 42.14 | 42.19 | 42.19 | -0.92% | 49,138 |
| Sep 29, 2026 | 43.06 | 43.06 | 42.44 | 42.58 | 42.58 | -1.41% | 59,602 |
| Sep 28, 2026 | 43.17 | 43.36 | 43.06 | 43.19 | 43.19 | -0.14% | 58,886 |
| Sep 25, 2026 | 43.19 | 43.26 | 42.96 | 43.25 | 43.25 | 0.28% | 36,472 |
| Sep 24, 2026 | 43.28 | 43.28 | 42.94 | 43.13 | 43.13 | 0.26% | 76,634 |
| Sep 23, 2026 | 43.23 | 43.23 | 42.88 | 43.02 | 43.02 | -1.47% | 72,310 |
| Sep 22, 2026 | 43.69 | 43.77 | 43.42 | 43.66 | 43.66 | -0.55% | 70,101 |
| Sep 21, 2026 | 43.82 | 44.05 | 43.81 | 43.90 | 43.90 | 0.48% | 51,753 |
| Sep 18, 2026 | 44.30 | 44.30 | 43.58 | 43.69 | 43.69 | -1.38% | 94,126 |
| Sep 17, 2026 | 44.40 | 44.41 | 44.28 | 44.30 | 44.30 | 0.77% | 52,387 |
| Sep 16, 2026 | 44.30 | 44.41 | 43.75 | 43.96 | 43.96 | -0.68% | 75,785 |
| Sep 15, 2026 | 44.28 | 44.31 | 44.15 | 44.26 | 44.26 | 0.02% | 520,337 |
| Sep 14, 2026 | 44.88 | 44.97 | 44.67 | 44.78 | 44.25 | -0.42% | 539,846 |
| Sep 11, 2026 | 45.08 | 45.09 | 44.92 | 44.97 | 44.44 | 0.47% | 445,597 |
| Sep 10, 2026 | 44.97 | 44.97 | 44.73 | 44.76 | 44.23 | -0.27% | 528,058 |
| Sep 9, 2026 | 45.15 | 45.15 | 44.82 | 44.88 | 44.35 | -0.42% | 446,684 |
| Sep 8, 2026 | 45.26 | 45.32 | 45.07 | 45.07 | 44.54 | -0.38% | 577,720 |
| Sep 4, 2026 | 45.19 | 45.31 | 45.10 | 45.24 | 44.70 | 0.02% | 396,254 |
| Sep 3, 2026 | 45.10 | 45.28 | 45.06 | 45.23 | 44.69 | 0.96% | 692,393 |
| Sep 2, 2026 | 44.75 | 44.82 | 44.65 | 44.80 | 44.27 | 0.16% | 458,465 |
| Sep 1, 2026 | 44.85 | 44.94 | 44.65 | 44.73 | 44.20 | -0.29% | 587,452 |
| Aug 31, 2026 | 45.00 | 45.00 | 44.76 | 44.86 | 44.33 | 0.47% | 966,296 |
| Aug 28, 2026 | 44.95 | 44.99 | 44.62 | 44.65 | 44.12 | -0.04% | 424,733 |
| Aug 27, 2026 | 44.81 | 44.81 | 44.55 | 44.67 | 44.14 | -0.58% | 827,200 |
| Aug 26, 2026 | 45.08 | 45.11 | 44.93 | 44.93 | 44.40 | -0.53% | 542,712 |
| Aug 25, 2026 | 45.08 | 45.24 | 44.94 | 45.17 | 44.64 | 0.30% | 566,047 |
| Aug 24, 2026 | 45.04 | 45.05 | 44.95 | 45.04 | 44.50 | -0.12% | 427,162 |
| Aug 21, 2026 | 45.26 | 45.26 | 45.06 | 45.09 | 44.56 | 0.33% | 775,005 |
| Aug 20, 2026 | 44.97 | 45.08 | 44.88 | 44.94 | 44.41 | 0.17% | 690,733 |
| Aug 19, 2026 | 44.98 | 44.98 | 44.80 | 44.87 | 44.33 | 0.64% | 497,459 |
| Aug 18, 2026 | 44.80 | 44.82 | 44.57 | 44.58 | 44.05 | -0.11% | 511,532 |
| Aug 17, 2026 | 44.74 | 44.80 | 44.56 | 44.63 | 44.10 | -0.16% | 359,086 |
| Aug 14, 2026 | 44.67 | 44.76 | 44.60 | 44.70 | 44.17 | 0.70% | 359,640 |
| Aug 13, 2026 | 44.43 | 44.46 | 44.30 | 44.39 | 43.86 | 0.18% | 649,349 |
| Aug 12, 2026 | 44.34 | 44.46 | 44.26 | 44.31 | 43.79 | -0.11% | 580,410 |
| Aug 11, 2026 | 44.40 | 44.47 | 44.30 | 44.36 | 43.84 | -0.07% | 524,931 |
| Aug 10, 2026 | 44.36 | 44.43 | 44.29 | 44.39 | 43.86 | -0.49% | 636,322 |
| Aug 7, 2026 | 44.61 | 44.65 | 44.52 | 44.61 | 44.08 | 0.41% | 418,423 |
| Aug 6, 2026 | 44.55 | 44.60 | 44.35 | 44.43 | 43.90 | 0.16% | 683,940 |
| Aug 5, 2026 | 44.54 | 44.54 | 44.30 | 44.36 | 43.84 | -0.25% | 515,970 |
| Aug 4, 2026 | 44.44 | 44.50 | 44.30 | 44.47 | 43.94 | 0.20% | 864,711 |
| Aug 3, 2026 | 44.44 | 44.44 | 44.28 | 44.38 | 43.85 | - | 971,438 |
| Jul 31, 2026 | 44.25 | 44.41 | 43.96 | 44.38 | 43.85 | -0.12% | 849,952 |