Intl Select Dividend Ishares ETF (NY: IDV )

30.52 USD +0.38 (+1.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 30.36 30.60 30.36 30.52 662,118 +0.38(+1.26%)
Dec 03, 2021 30.25 30.29 30.01 30.14 1,009,924 -0.03(-0.10%)
Dec 02, 2021 30.08 30.26 29.97 30.17 1,021,155 +0.40(+1.34%)
Dec 01, 2021 30.26 30.35 29.76 29.77 843,164 -0.08(-0.27%)
Nov 30, 2021 30.04 30.13 30.01 29.85 2,329,982 -0.36(-1.19%)
Nov 29, 2021 30.22 30.33 30.06 30.21 785,757 +0.24(+0.80%)
Nov 26, 2021 30.05 30.16 29.91 29.97 751,699 -0.90(-2.92%)
Nov 24, 2021 30.63 30.87 30.63 30.87 449,151 -0.04(-0.13%)
Nov 23, 2021 30.77 30.92 30.74 30.91 770,405 +0.30(+0.98%)
Nov 22, 2021 30.50 30.78 30.50 30.61 586,507 +0.12(+0.39%)
Nov 19, 2021 30.58 30.66 30.48 30.49 621,758 -0.31(-1.01%)
Nov 18, 2021 30.86 30.82 30.68 30.80 385,329 -0.11(-0.36%)
Nov 17, 2021 30.99 31.00 30.86 30.91 718,339 -0.07(-0.23%)
Nov 16, 2021 31.06 31.15 30.98 30.98 660,334 -0.14(-0.45%)
Nov 15, 2021 31.29 31.31 31.11 31.12 397,901 -0.06(-0.19%)
Nov 12, 2021 31.19 31.19 31.10 31.18 396,295 +0.03(+0.10%)
Nov 11, 2021 31.10 31.19 31.06 31.15 496,013 +0.10(+0.32%)
Nov 10, 2021 31.25 31.02 31.05 669,090 -0.21(-0.67%)
Nov 09, 2021 31.30 31.33 31.17 31.26 787,201 -0.03(-0.10%)
Nov 08, 2021 31.34 31.34 31.25 31.29 425,290 +0.03(+0.08%)
Nov 05, 2021 31.14 31.26 31.14 31.26 465,544 +0.12(+0.40%)
Nov 04, 2021 31.35 31.35 31.07 31.14 423,666 -0.19(-0.61%)
Nov 03, 2021 31.20 31.37 31.11 31.33 574,182 +0.04(+0.13%)
Nov 02, 2021 31.36 31.36 31.25 31.29 630,951 -0.23(-0.73%)
Nov 01, 2021 31.39 31.52 31.36 31.52 486,578 +0.29(+0.93%)
Oct 29, 2021 31.34 31.37 31.17 31.23 517,812 -0.34(-1.08%)
Oct 28, 2021 31.46 31.57 31.39 31.57 369,074 +0.07(+0.22%)
Oct 27, 2021 31.56 31.67 31.50 31.50 435,965 -0.12(-0.38%)
Oct 26, 2021 31.67 31.62 368,210 -0.03(-0.09%)
Oct 25, 2021 31.58 31.68 31.55 31.65 266,677 +0.00(+0.02%)
Oct 22, 2021 31.66 31.72 31.53 31.64 366,327 +0.12(+0.40%)
Oct 21, 2021 31.65 31.65 31.45 31.52 368,362 -0.19(-0.60%)
Oct 20, 2021 31.52 31.74 31.52 31.71 367,237 +0.15(+0.48%)
Oct 19, 2021 31.57 31.58 31.47 31.56 372,043 +0.18(+0.57%)
Oct 18, 2021 31.36 31.40 31.27 31.38 517,086 -0.07(-0.22%)
Oct 15, 2021 31.48 31.48 31.37 31.45 498,909 +0.14(+0.45%)
Oct 14, 2021 31.38 31.38 31.25 31.31 615,159 +0.23(+0.74%)
Oct 13, 2021 30.89 31.11 30.81 31.08 476,602 +0.18(+0.58%)
Oct 12, 2021 30.84 30.98 30.80 30.90 599,595 +0.10(+0.32%)
Oct 11, 2021 30.96 31.06 30.80 30.80 445,301 -0.07(-0.23%)
Oct 08, 2021 30.81 30.93 30.81 30.87 480,217 +0.11(+0.36%)
Oct 07, 2021 30.81 30.86 30.72 30.76 1,132,920 +0.10(+0.33%)
Oct 06, 2021 30.36 30.66 30.34 30.66 622,674 -0.04(-0.13%)
Oct 05, 2021 30.56 30.78 30.54 30.70 371,736 +0.05(+0.16%)
Oct 04, 2021 30.62 30.81 30.52 30.65 453,062 +0.08(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.