U.S. markets closed

iShares International Select Dividend ETF (IDV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
33.78+0.42 (+1.26%)
At close: 4:00PM EDT

33.68 -0.10 (-0.30%)
After hours: 4:30PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202133.5733.8033.4733.7833.78764,975
May 06, 202133.1033.3833.0633.3633.36579,900
May 05, 202132.7032.8832.7032.8632.86334,800
May 04, 202132.4932.5832.2932.4532.451,108,700
May 03, 202132.6132.6832.4532.6532.65745,700
Apr 30, 202132.5132.6032.3032.4132.41742,500
Apr 29, 202132.8032.8032.5132.7232.72653,600
Apr 28, 202132.5732.7432.5132.6932.69729,500
Apr 27, 202132.4932.5632.4432.5632.56695,800
Apr 26, 202132.5032.6132.4932.5932.59614,600
Apr 23, 202132.2532.4832.2332.4232.42385,000
Apr 22, 202132.3032.3032.0632.1032.10611,800
Apr 21, 202132.0332.4132.0032.3532.351,044,900
Apr 20, 202132.3632.3732.1132.1832.18928,900
Apr 19, 202132.6532.6732.5532.6132.61789,600
Apr 16, 202132.3332.4832.3032.4732.47585,300
Apr 15, 202132.2732.2832.1532.2832.28622,900
Apr 14, 202131.9632.1431.9332.0432.04884,800
Apr 13, 202131.8431.9531.7831.9431.94725,500
Apr 12, 202131.9831.9831.8431.9031.90553,000
Apr 09, 202131.9632.0131.8832.0132.01494,300
Apr 08, 202132.0332.1231.9732.0632.06969,100
Apr 07, 202131.9431.9931.8631.9231.92774,500
Apr 06, 202131.8131.8831.7531.8331.83611,500
Apr 05, 202131.9232.0931.7632.0732.071,213,100
Apr 01, 202131.5231.6931.4131.6731.67815,900
Mar 31, 202131.5431.5831.4431.4831.481,556,300
Mar 30, 202131.4731.5331.3931.5231.52543,000
Mar 29, 202131.4831.5931.3931.5431.54802,400
Mar 26, 202131.3331.5931.2931.5731.57719,900
Mar 25, 202130.9631.1530.8231.0931.091,044,500
Mar 25, 20210.461 Dividend
Mar 24, 202131.3931.6131.3831.3930.93838,200
Mar 23, 202131.7331.7631.4231.4831.02665,800
Mar 22, 202131.8431.8931.7231.8331.36717,700
Mar 19, 202131.8431.8931.5831.8431.371,073,100
Mar 18, 202131.9732.1331.7831.7831.311,050,000
Mar 17, 202131.8532.1231.7532.0531.58857,000
Mar 16, 202132.0232.0231.8531.9131.44910,500
Mar 15, 202132.0832.0831.7632.0431.57956,100
Mar 12, 202131.8932.1331.7932.1331.661,513,400
Mar 11, 202131.9032.0631.8632.0531.58814,800
Mar 10, 202131.8031.8231.6031.7931.32851,800
Mar 09, 202131.9731.9731.6931.7431.27888,000
Mar 08, 202131.5231.8231.4031.6831.21993,800
Mar 05, 202131.3731.5731.1231.5531.09754,100
Mar 04, 202131.5031.6130.9831.1530.691,544,600
Mar 03, 202131.3831.5131.2131.2830.821,105,700
Mar 02, 202131.3931.5031.2831.4230.96878,800
Mar 01, 202131.0831.4031.0831.3830.921,678,100
Feb 26, 202131.2731.2730.7830.8130.361,934,500
Feb 25, 202131.8532.0131.3431.4030.94931,800
Feb 24, 202131.3931.7431.2731.6731.20937,300
Feb 23, 202131.2431.5531.0631.4631.00868,400
Feb 22, 202130.9831.3330.9631.1630.701,087,400
Feb 19, 202131.1331.1831.0131.0530.59898,300
Feb 18, 202130.9630.9630.7130.9330.48502,500
Feb 17, 202131.1031.1430.9331.1130.65646,100
Feb 16, 202131.2131.2631.0831.1430.681,172,000
Feb 12, 202130.5530.8430.5230.8230.37740,200
Feb 11, 202130.6330.6930.5230.6530.20900,800
Feb 10, 202130.6330.7030.3630.5130.06655,100
Feb 09, 202130.3430.5430.3130.5030.05792,700
Feb 08, 202130.3930.4730.2830.4730.02650,000
Feb 05, 202130.1530.2730.0530.2029.76659,600
Feb 04, 202130.0430.0829.9330.0729.63633,600
Feb 03, 202130.0030.1529.9530.1029.66647,500
Feb 02, 202129.9430.0729.8130.0629.62638,400
Feb 01, 202129.9329.9429.7429.8729.431,334,800
Jan 29, 202129.9029.9129.4329.5329.10979,700
Jan 28, 202130.1730.4530.1630.3029.86685,100
Jan 27, 202130.3330.4430.0230.1929.751,202,800
Jan 26, 202130.7230.8030.6530.7930.34823,900
Jan 25, 202130.5030.5730.2530.5630.11643,300
Jan 22, 202130.5630.6630.4830.5930.14875,800
Jan 21, 202131.0531.0530.7630.9130.46753,000
Jan 20, 202130.9431.0330.8131.0030.54606,000
Jan 19, 202130.8930.9030.7830.8930.441,081,900
Jan 15, 202130.8630.8930.5530.7230.27868,200
Jan 14, 202131.1631.3731.0031.3130.85887,500
Jan 13, 202131.1131.2331.0531.0630.601,194,300
Jan 12, 202130.9431.1530.8831.1230.661,082,600
Jan 11, 202130.7631.0130.7230.9230.47821,600
Jan 08, 202131.3231.3531.0431.3530.89837,900
Jan 07, 202131.0931.1931.0331.1530.691,244,100
Jan 06, 202130.6931.0930.6130.9430.491,126,900
Jan 05, 202129.9830.3129.9630.2229.78682,900
Jan 04, 202130.1530.1929.6829.8329.391,014,300
Dec 31, 202029.6229.7129.4529.4729.041,136,200
Dec 30, 202029.8629.9329.7329.7329.29751,100
Dec 29, 202029.8629.9129.6729.7029.26830,700
Dec 28, 202029.5529.7729.5429.6329.191,062,100
Dec 24, 202029.4029.4729.3629.4429.01455,000
Dec 23, 202029.2429.4229.2429.3928.96725,100
Dec 22, 202028.9629.0228.8928.9728.541,053,800
Dec 21, 202028.8129.2028.7129.1428.711,197,400
Dec 18, 202029.6629.6829.4629.5129.08816,700
Dec 17, 202029.6829.7929.6729.6929.25744,300
Dec 16, 202029.5929.6729.4829.5929.16826,500
Dec 15, 202029.3029.5229.2629.5229.09731,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...