Franklin International Dividend Booster Index ETF (XIDV)

XIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.32	38.35	38.21	38.21	38.21	0.03%	1,926
May 28, 2026	38.16	38.20	38.12	38.20	38.20	-0.13%	936
May 27, 2026	38.33	38.33	38.25	38.25	38.25	-0.51%	837
May 26, 2026	38.46	38.46	38.29	38.45	38.45	0.52%	1,075
May 22, 2026	38.16	38.38	38.16	38.25	38.25	-0.75%	851
May 21, 2026	38.28	38.54	38.28	38.54	38.54	0.45%	1,078
May 20, 2026	37.91	38.37	37.91	38.37	38.37	1.20%	1,590
May 19, 2026	38.00	38.09	37.87	37.91	37.91	-0.81%	2,857
May 18, 2026	38.19	38.23	38.02	38.22	38.22	1.15%	3,729
May 15, 2026	37.91	37.91	37.74	37.79	37.79	-0.93%	1,563
May 14, 2026	37.89	38.24	37.89	38.14	38.14	0.23%	1,244
May 13, 2026	38.02	38.06	38.02	38.06	38.05	0.34%	1,523
May 12, 2026	37.75	37.93	37.68	37.93	37.93	-	2,006
May 11, 2026	37.93	37.98	37.93	37.93	37.93	0.14%	1,436
May 8, 2026	37.81	37.93	37.81	37.87	37.87	0.80%	3,720
May 7, 2026	37.94	37.94	37.57	37.57	37.57	-1.60%	1,304
May 6, 2026	38.24	38.24	38.02	38.18	38.18	1.60%	5,566
May 5, 2026	37.48	37.58	37.48	37.58	37.58	0.85%	794
May 4, 2026	37.29	37.29	37.27	37.27	37.26	-1.20%	418
May 1, 2026	38.00	38.00	37.72	37.72	37.72	-0.18%	704
Apr 30, 2026	37.58	37.78	37.58	37.78	37.78	2.12%	1,035
Apr 29, 2026	37.12	37.12	36.96	37.00	37.00	-0.87%	1,087
Apr 28, 2026	37.23	37.37	37.23	37.32	37.32	0.33%	1,143
Apr 27, 2026	37.36	37.36	37.20	37.20	37.20	-0.23%	4,549
Apr 24, 2026	37.10	37.29	37.10	37.29	37.29	0.17%	3,802
Apr 23, 2026	37.38	37.38	37.21	37.23	37.23	-0.73%	1,061
Apr 22, 2026	37.55	37.58	37.47	37.50	37.50	0.40%	1,014
Apr 21, 2026	37.81	37.81	37.35	37.35	37.35	-1.35%	2,215
Apr 20, 2026	37.90	37.94	37.79	37.86	37.86	-0.35%	1,972
Apr 17, 2026	38.06	38.11	37.99	37.99	37.99	0.99%	1,255
Apr 16, 2026	37.65	37.67	37.50	37.62	37.62	-0.13%	834
Apr 15, 2026	37.71	37.71	37.59	37.67	37.67	0.25%	2,104
Apr 14, 2026	37.55	37.65	37.55	37.58	37.58	0.41%	761
Apr 13, 2026	37.35	37.42	37.35	37.42	37.42	0.67%	3,783
Apr 10, 2026	37.23	37.25	37.12	37.17	37.17	-0.16%	2,387
Apr 9, 2026	37.10	37.42	37.10	37.24	37.23	0.09%	5,855
Apr 8, 2026	37.29	37.33	37.06	37.20	37.20	1.62%	10,263
Apr 7, 2026	36.49	36.61	36.30	36.61	36.61	-0.45%	11,726
Apr 6, 2026	36.58	36.81	36.58	36.77	36.77	0.82%	8,473
Apr 2, 2026	36.40	36.47	36.38	36.47	36.47	-0.04%	1,210
Apr 1, 2026	36.61	36.64	36.49	36.49	36.49	0.56%	6,665
Mar 31, 2026	35.81	36.28	35.75	36.28	36.28	2.63%	2,910
Mar 30, 2026	35.27	35.64	35.27	35.35	35.35	0.68%	4,271
Mar 27, 2026	35.06	35.46	35.03	35.12	35.12	-0.08%	19,262
Mar 26, 2026	35.41	35.41	35.15	35.15	35.15	-1.09%	1,680
Mar 25, 2026	35.56	35.74	35.53	35.53	35.53	1.05%	913
Mar 24, 2026	35.08	35.27	35.08	35.16	35.16	-0.15%	1,138
Mar 23, 2026	35.01	35.46	35.01	35.21	35.21	1.67%	3,859
Mar 20, 2026	35.26	35.26	34.64	34.64	34.64	-2.84%	1,212
Mar 19, 2026	35.50	35.71	35.50	35.71	35.65	0.08%	1,999

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.