iShares International Select Dividend ETF (IDV) Historical Stock Data
27.38 ↑0.15 (0.55%)
As of April 19, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, IDV is down -0.04% a day on average. There have been 16 days where iShares International Select Dividend ETF closed green and 14 days where IDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 27.22 | 27.23 | ↑$0.01 (0.04%) | 27.18 | 27.79 | 876.90K |
| 2024-04-17 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.07 | 27.34 | 1.16M |
| 2024-04-16 | 27.03 | 26.94 | ↓$0.09 (-0.33%) | 26.87 | 27.06 | 633.23K |
| 2024-04-15 | 27.61 | 27.27 | ↓$0.34 (-1.23%) | 27.23 | 27.67 | 1.09M |
| 2024-04-12 | 27.53 | 27.36 | ↓$0.17 (-0.62%) | 27.33 | 27.67 | 492.05K |
| 2024-04-11 | 27.81 | 27.72 | ↓$0.09 (-0.32%) | 27.48 | 27.85 | 590.33K |
| 2024-04-10 | 27.90 | 27.78 | ↓$0.12 (-0.43%) | 27.66 | 27.92 | 651.83K |
| 2024-04-09 | 28.28 | 28.22 | ↓$0.06 (-0.21%) | 28.11 | 28.37 | 711.61K |
| 2024-04-08 | 28.13 | 28.24 | ↑$0.11 (0.39%) | 28.13 | 28.26 | 402K |
| 2024-04-05 | 27.94 | 27.99 | ↑$0.05 (0.18%) | 27.79 | 28.01 | 525.95K |
| 2024-04-04 | 28.35 | 28.03 | ↓$0.32 (-1.13%) | 27.98 | 28.43 | 771.81K |
| 2024-04-03 | 27.91 | 28.14 | ↑$0.23 (0.82%) | 27.91 | 28.18 | 706.11K |
| 2024-04-02 | 27.90 | 27.96 | ↑$0.05 (0.20%) | 27.90 | 28.03 | 651.61K |
| 2024-04-01 | 28.00 | 27.95 | ↓$0.05 (-0.18%) | 27.89 | 28.11 | 764.40K |
| 2024-03-29 | 27.96 | 28.04 | ↑$0.08 (0.29%) | 27.96 | 28.07 | 485.82K |
| 2024-03-28 | 27.96 | 28.04 | ↑$0.08 (0.29%) | 27.96 | 28.07 | 485.80K |
| 2024-03-27 | 27.85 | 28.02 | ↑$0.17 (0.61%) | 27.83 | 28.03 | 507.96K |
| 2024-03-26 | 27.86 | 27.80 | ↓$0.06 (-0.23%) | 27.79 | 27.89 | 385K |
| 2024-03-25 | 27.75 | 27.80 | ↑$0.05 (0.18%) | 27.74 | 27.87 | 514.92K |
| 2024-03-22 | 27.74 | 27.68 | ↓$0.06 (-0.22%) | 27.67 | 27.82 | 772.71K |
| 2024-03-21 | 27.90 | 27.77 | ↓$0.13 (-0.47%) | 27.77 | 27.97 | 682.73K |
| 2024-03-20 | 27.73 | 28.13 | ↑$0.40 (1.44%) | 27.70 | 28.16 | 400.97K |
| 2024-03-19 | 27.70 | 27.81 | ↑$0.11 (0.40%) | 27.70 | 27.85 | 534.94K |
| 2024-03-18 | 27.75 | 27.71 | ↓$0.04 (-0.14%) | 27.65 | 27.77 | 607.37K |
| 2024-03-15 | 27.75 | 27.81 | ↑$0.05 (0.20%) | 27.72 | 27.82 | 1.82M |
| 2024-03-14 | 28.07 | 27.84 | ↓$0.23 (-0.82%) | 27.75 | 28.11 | 0.99M |
| 2024-03-13 | 27.86 | 27.96 | ↑$0.10 (0.36%) | 27.86 | 28.03 | 492.43K |
| 2024-03-12 | 27.81 | 27.83 | ↑$0.02 (0.07%) | 27.72 | 27.84 | 513.53K |
| 2024-03-11 | 27.73 | 27.78 | ↑$0.05 (0.18%) | 27.65 | 27.80 | 632.70K |
| 2024-03-08 | 28.06 | 27.93 | ↓$0.13 (-0.46%) | 27.91 | 28.11 | 437.91K |
Create an account or log in to view more rows.
$IDV wow you bulls are losers
$IDV we had no volume for days before the last big rip
$IDV There is nothing wrong with a decent pullback
$IDV Here we go!!!
$IDV breaking out of this wedge sooner than later
$IDV bounce back baby
$IDV taking off soon
$IDV just hold no panic
$IDV i need more
$IDV we back