IDV - iShares International Select Div ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201733.5733.5933.5233.5833.58440,000
Dec 11, 201733.4833.5533.4633.5333.53287,500
Dec 08, 201733.4933.5233.4033.5233.52365,100
Dec 07, 201733.3133.4033.2133.3333.33454,400
Dec 06, 201733.3033.3133.1933.2233.22484,600
Dec 05, 201733.3433.4833.2933.3033.30898,500
Dec 04, 201733.6033.6233.4333.4333.43450,900
Dec 01, 201733.4933.6333.4533.5733.57990,200
Nov 30, 201733.6733.7333.5333.5633.561,265,100
Nov 29, 201733.5833.6333.4833.4933.49653,300
Nov 28, 201733.4433.5833.4333.5333.53604,500
Nov 27, 201733.5033.5033.2833.2833.28496,000
Nov 24, 201733.4133.4733.4133.4433.44150,400
Nov 22, 201733.3733.3733.2233.3333.33367,200
Nov 21, 201733.2033.2233.0733.1133.11428,800
Nov 20, 201733.0733.0732.9832.9832.98347,800
Nov 17, 201733.0633.0832.9633.0433.04517,800
Nov 16, 201733.1333.2433.1333.2333.23817,300
Nov 15, 201732.9933.0632.9333.0233.02620,800
Nov 14, 201733.0833.1432.9933.1233.12435,300
Nov 13, 201733.0033.1132.9333.0933.09469,400
Nov 10, 201733.3433.3433.2133.3133.31351,800
Nov 09, 201733.2833.3933.2333.3633.36671,900
Nov 08, 201733.4533.5233.3633.4733.47754,900
Nov 07, 201733.5333.5333.3533.4233.42419,500
Nov 06, 201733.3833.6233.3733.6233.62414,000
Nov 03, 201733.5333.5333.3633.4533.45342,500
Nov 02, 201733.4533.5833.4533.5833.58770,900
Nov 01, 201733.6333.6633.4733.5033.50503,700
Oct 31, 201733.4133.5233.3933.4933.49493,800
Oct 30, 201733.2033.4233.2033.4033.40440,200
Oct 27, 201733.2033.2633.0633.2533.25547,000
Oct 26, 201733.5033.5033.3433.3533.35480,900
Oct 25, 201733.6633.6633.3433.4633.46632,900
Oct 24, 201733.7333.7333.6233.6733.67529,200
Oct 23, 201733.8533.8533.6733.6833.68536,400
Oct 20, 201733.8333.9633.8133.8433.84319,700
Oct 19, 201733.8333.9133.7633.8733.87445,300
Oct 18, 201733.8833.9033.7933.8733.87458,900
Oct 17, 201733.8533.8533.7633.8333.83395,200
Oct 16, 201733.9733.9733.8233.8633.86415,900
Oct 13, 201734.0134.0333.9633.9833.98385,100
Oct 12, 201733.8833.9433.8033.8733.87441,800
Oct 11, 201733.8733.9433.8133.9333.93604,200
Oct 10, 201733.7233.8433.6633.8333.83541,100
Oct 09, 201733.5533.5633.4833.4833.48435,400
Oct 06, 201733.4533.5333.3533.5333.53427,200
Oct 05, 201733.5833.6233.5333.5833.58513,000
Oct 04, 201733.6533.6533.5833.6233.62518,300
Oct 03, 201733.7533.8233.7233.8233.82447,000
Oct 02, 201733.6833.7933.6133.7633.76497,900
Sep 29, 201733.7133.8133.6333.7633.76495,200
Sep 28, 201733.4733.6033.4533.5733.57544,100
Sep 27, 201733.3833.4933.3633.4533.45555,600
Sep 26, 201733.5233.5233.3633.4733.47558,700
Sep 26, 20170.261 Dividend
Sep 25, 201733.8233.9633.7433.8433.58471,000
Sep 22, 201734.0234.0933.9733.9833.72488,600
Sep 21, 201733.8133.9033.7633.8733.61563,700
Sep 20, 201734.1234.2133.8134.0233.76687,900
Sep 19, 201734.0234.1034.0034.0833.82675,100
Sep 18, 201733.9234.0333.8033.8833.62448,400
Sep 15, 201733.9333.9333.8033.8833.62927,200
Sep 14, 201733.6933.8133.6633.8133.55428,400
Sep 13, 201733.9433.9433.7233.7533.49857,800
Sep 12, 201734.1434.1433.8834.0333.77469,300
Sep 11, 201733.8133.9333.7233.9133.65502,500
Sep 08, 201733.7033.7033.6133.6333.37586,200
Sep 07, 201733.6333.6633.5533.6633.40465,000
Sep 06, 201733.2833.4133.2233.3433.08502,400
Sep 05, 201733.3633.3933.0633.1732.911,123,300
Sep 01, 201733.4933.5033.3633.4233.16357,100
Aug 31, 201733.2133.3633.1233.3133.051,120,300
Aug 30, 201733.0233.1133.0233.0932.83626,700
Aug 29, 201733.0633.2433.0533.1832.92431,800
Aug 28, 201733.4333.4533.3633.4133.15539,200
Aug 25, 201733.3433.5033.2833.4333.17552,000
Aug 24, 201733.3533.3933.2333.2432.98410,200
Aug 23, 201733.1733.3233.1033.2933.03518,200
Aug 22, 201733.2833.3233.2333.3033.041,705,400
Aug 21, 201733.2533.3133.1733.2833.02403,400
Aug 18, 201733.1833.3333.1333.2332.97415,100
Aug 17, 201733.4433.4633.1133.1232.86553,600
Aug 16, 201733.3633.5133.3333.4733.21455,100
Aug 15, 201733.2333.2333.0833.1932.93458,500
Aug 14, 201733.2133.3033.1533.2132.95411,800
Aug 11, 201733.0033.0332.8732.9832.73486,000
Aug 10, 201733.2833.3233.0333.0432.79529,400
Aug 09, 201733.4533.4833.2733.4833.22508,700
Aug 08, 201733.6633.6733.4933.5233.26523,500
Aug 07, 201733.6533.6533.5633.6333.37478,600
Aug 04, 201733.7533.7533.5333.6533.39394,800
Aug 03, 201733.7233.7733.6333.7133.45517,400
Aug 02, 201733.6133.7433.6133.7233.46502,800
Aug 01, 201733.6833.7433.6133.6533.39776,500
Jul 31, 201733.4533.5333.3833.5133.25542,100
Jul 28, 201733.1933.3833.1833.3733.11395,500
Jul 27, 201733.4533.4533.1633.2633.00734,200
Jul 26, 201733.5333.6933.4633.6233.36626,600
Jul 25, 201733.5333.5633.3833.4133.15562,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...