Intl Select Dividend Ishares ETF (NY: IDV )

31.39 USD -0.28 (-0.87%)
Official Closing Price Updated: 4:39 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 31.85 32.01 31.34 31.39 931,797 -0.28(-0.87%)
Feb 24, 2021 31.39 31.74 31.27 31.67 937,315 +0.21(+0.67%)
Feb 23, 2021 31.24 31.55 31.06 31.46 868,467 +0.30(+0.96%)
Feb 22, 2021 30.98 31.33 30.96 31.16 1,087,353 +0.11(+0.35%)
Feb 19, 2021 31.13 31.18 31.00 31.05 898,200 +0.12(+0.39%)
Feb 18, 2021 30.96 30.96 30.71 30.93 502,469 -0.18(-0.58%)
Feb 17, 2021 31.10 31.14 30.93 31.11 646,056 -0.03(-0.10%)
Feb 16, 2021 31.21 31.25 31.08 31.14 1,171,951 +0.32(+1.04%)
Feb 12, 2021 30.55 30.84 30.52 30.82 740,100 +0.17(+0.55%)
Feb 11, 2021 30.63 30.69 30.51 30.65 900,838 +0.14(+0.46%)
Feb 10, 2021 30.63 30.70 30.36 30.51 655,098 +0.01(+0.03%)
Feb 09, 2021 30.34 30.54 30.31 30.50 792,672 +0.03(+0.10%)
Feb 08, 2021 30.39 30.47 30.28 30.47 650,006 +0.27(+0.89%)
Feb 05, 2021 30.15 30.27 30.05 30.20 659,600 +0.13(+0.43%)
Feb 04, 2021 30.04 30.08 29.93 30.07 633,610 -0.03(-0.10%)
Feb 03, 2021 30.00 30.15 29.95 30.10 647,501 +0.04(+0.13%)
Feb 02, 2021 29.94 30.07 29.81 30.06 638,431 +0.19(+0.64%)
Feb 01, 2021 29.93 29.94 29.74 29.87 1,334,788 +0.34(+1.15%)
Jan 29, 2021 29.90 29.91 29.43 29.53 979,600 -0.77(-2.54%)
Jan 28, 2021 30.17 30.45 30.16 30.30 685,050 +0.11(+0.36%)
Jan 27, 2021 30.33 30.44 30.02 30.19 1,202,786 -0.60(-1.95%)
Jan 26, 2021 30.72 30.80 30.65 30.79 823,925 +0.23(+0.75%)
Jan 25, 2021 30.50 30.57 30.25 30.56 643,279 -0.03(-0.10%)
Jan 22, 2021 30.56 30.66 30.48 30.59 875,700 -0.32(-1.04%)
Jan 21, 2021 31.05 31.05 30.76 30.91 753,037 -0.09(-0.29%)
Jan 20, 2021 30.94 31.03 30.81 31.00 606,044 +0.11(+0.36%)
Jan 19, 2021 30.89 30.90 30.78 30.89 1,081,873 +0.17(+0.55%)
Jan 15, 2021 30.86 30.89 30.55 30.72 868,200 -0.59(-1.88%)
Jan 14, 2021 31.16 31.37 31.00 31.31 887,466 +0.25(+0.80%)
Jan 13, 2021 31.11 31.23 31.05 31.06 1,194,326 -0.06(-0.19%)
Jan 12, 2021 30.94 31.15 30.88 31.12 1,082,595 +0.20(+0.65%)
Jan 11, 2021 30.76 31.01 30.72 30.92 821,560 -0.43(-1.37%)
Jan 08, 2021 31.32 31.35 31.04 31.35 837,900 +0.20(+0.64%)
Jan 07, 2021 31.09 31.19 31.03 31.15 1,244,050 +0.21(+0.68%)
Jan 06, 2021 30.69 31.09 30.61 30.94 1,126,871 +0.72(+2.38%)
Jan 05, 2021 29.98 30.31 29.96 30.22 682,933 +0.39(+1.31%)
Jan 04, 2021 30.15 30.19 29.68 29.83 1,013,847 +0.36(+1.22%)
Dec 31, 2020 29.47 29.47 29.47 751,170 -0.26(-0.87%)
Dec 30, 2020 29.86 29.93 29.73 29.73 751,170 +0.03(+0.10%)
Dec 29, 2020 29.86 29.91 29.67 29.70 830,737 +0.07(+0.24%)
Dec 28, 2020 29.55 29.77 29.54 29.63 1,062,136 +0.19(+0.65%)
Dec 24, 2020 29.40 29.47 29.36 29.44 455,000 +0.05(+0.17%)
Dec 23, 2020 29.24 29.42 29.24 29.39 725,063 +0.42(+1.45%)
Dec 22, 2020 28.96 29.01 28.89 28.97 1,053,808 -0.17(-0.58%)
Dec 21, 2020 28.81 29.20 28.71 29.14 1,197,436 -0.37(-1.25%)
Dec 18, 2020 29.66 29.68 29.46 29.51 816,700 -0.18(-0.61%)
Dec 17, 2020 29.68 29.79 29.67 29.69 744,308 +0.10(+0.34%)
Dec 16, 2020 29.59 29.67 29.48 29.59 826,546 +0.07(+0.24%)
Dec 15, 2020 29.30 29.52 29.26 29.52 731,201 +0.25(+0.85%)
Dec 14, 2020 29.51 29.56 29.25 29.27 757,139 -0.24(-0.81%)
Dec 11, 2020 29.42 29.51 29.34 29.51 807,300 -0.17(-0.57%)
Dec 10, 2020 29.49 29.73 29.45 29.68 1,104,805 +0.17(+0.58%)
Dec 09, 2020 29.64 29.65 29.35 29.51 981,438 +0.07(+0.24%)
Dec 08, 2020 29.32 29.46 29.29 29.44 588,166 +0.08(+0.27%)
Dec 07, 2020 29.38 29.47 29.31 29.36 1,192,599 -0.13(-0.44%)
Dec 04, 2020 29.38 29.52 29.35 29.49 988,400 +0.28(+0.96%)
Dec 03, 2020 29.19 29.29 29.09 29.21 895,167 +0.17(+0.59%)
Dec 02, 2020 28.80 29.07 28.80 29.04 1,028,875 +0.26(+0.90%)
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.