IDV - iShares International Select Dividend ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201932.3832.5532.3832.5332.53373,400
Nov 08, 201932.3532.4332.2832.4332.43391,500
Nov 07, 201932.4932.5332.4132.4332.43873,000
Nov 06, 201932.2732.3332.1932.2432.24673,300
Nov 05, 201932.2232.2432.1432.1932.19561,800
Nov 04, 201932.2532.2732.1332.1632.16576,600
Nov 01, 201932.0032.1131.9532.1132.111,169,400
Oct 31, 201931.9331.9431.7731.8931.89334,800
Oct 30, 201931.9032.0831.7532.0632.06654,600
Oct 29, 201931.8732.0331.8631.9931.99673,100
Oct 28, 201932.0232.1232.0032.0932.09393,600
Oct 25, 201931.9632.0231.8632.0032.00376,100
Oct 24, 201932.1932.2132.0032.0632.06458,200
Oct 23, 201931.9232.0731.8632.0632.06661,700
Oct 22, 201931.9932.1331.8831.9031.90634,400
Oct 21, 201932.0032.0331.9331.9631.96483,600
Oct 18, 201931.6531.7631.5831.7331.73769,600
Oct 17, 201931.6631.7131.5431.6331.63702,700
Oct 16, 201931.3431.5131.3431.4731.47690,000
Oct 15, 201931.0531.4531.0131.3631.36623,500
Oct 14, 201930.8830.9530.8230.9030.90387,000
Oct 11, 201930.9731.1530.9531.0131.01908,500
Oct 10, 201930.0430.3130.0430.2930.291,022,000
Oct 09, 201929.9230.0129.8629.9429.94874,300
Oct 08, 201929.8729.9429.7729.7929.79829,600
Oct 07, 201930.1130.2630.1130.1530.15389,200
Oct 04, 201929.9330.1429.9130.1430.14661,400
Oct 03, 201929.8229.9529.6529.9529.95992,800
Oct 02, 201930.0930.1129.7429.8429.841,027,400
Oct 01, 201930.6430.7230.4430.5230.52889,800
Sep 30, 201930.7530.8030.7030.7430.74588,400
Sep 27, 201930.6530.7930.5730.6430.64719,200
Sep 26, 201930.6030.6230.5330.5930.59573,700
Sep 25, 201930.4230.5430.3030.4930.49681,900
Sep 24, 201930.8130.8530.6230.6330.63932,200
Sep 24, 20190.279 Dividend
Sep 23, 201930.9731.0530.8731.0530.77708,900
Sep 20, 201931.2031.2631.0731.0730.79618,100
Sep 19, 201931.2531.2831.1731.2030.92749,700
Sep 18, 201931.0331.0930.8831.0430.76398,800
Sep 17, 201930.9131.1130.8731.0930.81598,800
Sep 16, 201931.1231.1331.0431.0630.78925,200
Sep 13, 201931.2331.3531.2031.2630.98470,300
Sep 12, 201930.8331.1430.8331.0630.78645,200
Sep 11, 201930.7030.8530.6830.8330.55646,900
Sep 10, 201930.5730.7330.5530.6930.41688,900
Sep 09, 201930.3630.4430.3330.4130.14488,600
Sep 06, 201930.1230.1930.0930.1329.86451,000
Sep 05, 201930.1230.1830.0630.0729.80688,000
Sep 04, 201929.6729.7529.6229.7529.48541,000
Sep 03, 201929.1929.3729.1629.3529.09706,500
Aug 30, 201929.5529.6229.3329.4829.22797,900
Aug 29, 201929.3729.4729.3229.4129.15681,300
Aug 28, 201929.0729.2129.0029.1428.88800,900
Aug 27, 201929.3729.4529.1829.2028.94655,200
Aug 26, 201929.2029.2529.0929.1928.93894,400
Aug 23, 201929.2529.4628.9829.0128.751,321,700
Aug 22, 201929.3829.4629.2329.3329.07432,000
Aug 21, 201929.3729.4229.2829.3129.05495,500
Aug 20, 201929.1529.2129.0129.0728.81612,600
Aug 19, 201929.2029.3629.2029.2729.01944,300
Aug 16, 201928.7228.9828.7228.9628.70778,700
Aug 15, 201928.5128.6228.3828.5228.261,425,200
Aug 14, 201928.8528.8528.5828.5828.321,484,200
Aug 13, 201929.0729.5129.0729.4529.191,433,400
Aug 12, 201929.1529.2829.0429.0628.80606,400
Aug 09, 201929.4029.4329.2729.3429.08575,500
Aug 08, 201929.3529.6229.3529.5329.26764,000
Aug 07, 201929.0329.3328.9429.3029.04839,300
Aug 06, 201929.3129.3229.0329.2328.971,042,200
Aug 05, 201929.4629.4628.9629.1128.851,050,700
Aug 02, 201929.9329.9329.6729.7729.50625,400
Aug 01, 201930.0730.2829.8129.8929.62743,300
Jul 31, 201930.2230.2629.7429.9529.681,018,500
Jul 30, 201930.2330.2330.0630.1329.86547,400
Jul 29, 201930.6530.6930.6130.6530.37379,800
Jul 26, 201930.6730.6730.5930.6330.35394,400
Jul 25, 201930.8230.8330.6230.6530.37411,100
Jul 24, 201930.7230.8330.7230.8330.55386,200
Jul 23, 201930.7330.7830.6830.7730.49391,000
Jul 22, 201930.7130.7230.6030.6730.39413,700
Jul 19, 201930.7630.7830.6530.6530.37379,300
Jul 18, 201930.5630.8430.5630.8430.56457,400
Jul 17, 201930.7430.7430.5930.5930.32392,600
Jul 16, 201930.8930.8930.7230.7630.48538,300
Jul 15, 201931.0631.0730.9831.0130.73650,000
Jul 12, 201930.9531.0130.9331.0030.72341,300
Jul 11, 201930.8030.8830.7630.8330.55637,800
Jul 10, 201930.8530.8730.7230.7730.49580,500
Jul 09, 201930.5930.7130.5930.6930.41316,100
Jul 08, 201930.8530.8730.7830.7930.51421,000
Jul 05, 201931.0131.0830.9131.0830.80861,800
Jul 03, 201931.1431.1731.0831.1530.87317,300
Jul 02, 201930.8830.8830.7930.8630.58563,000
Jul 01, 201930.9430.9430.6930.7630.48877,700
Jun 28, 201930.6830.7430.6230.7230.44467,400
Jun 27, 201930.6630.6630.5730.6230.34593,900
Jun 26, 201930.4030.5230.4030.4430.17450,200
Jun 25, 201930.5030.5030.3130.3230.05624,300
Jun 24, 201930.6330.6430.5330.5730.30751,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...