BlackRock International Dividend Instl (BISIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Jun 24, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jun 21, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jun 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Jun 18, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Jun 17, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jun 14, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Jun 13, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Jun 12, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Jun 11, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jun 10, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Jun 07, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Jun 06, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Jun 05, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Jun 04, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Jun 03, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| May 31, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| May 30, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| May 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 28, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| May 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 23, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| May 22, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| May 21, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| May 20, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 17, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| May 16, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| May 15, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| May 14, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| May 13, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| May 10, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| May 09, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| May 08, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| May 07, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| May 06, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| May 03, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| May 02, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| May 01, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Apr 30, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Apr 29, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Apr 26, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 25, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Apr 24, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Apr 23, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Apr 22, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Apr 19, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Apr 18, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Apr 17, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| Apr 16, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Apr 15, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| Apr 12, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Apr 11, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Apr 10, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 10, 2024 | 0.116 Dividend | |||||
| Apr 09, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.86 | - |
| Apr 08, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.76 | - |
| Apr 05, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.66 | - |
| Apr 04, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.52 | - |
| Apr 03, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.83 | - |
| Apr 02, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.66 | - |
| Apr 01, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.81 | - |
| Mar 28, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.93 | - |
| Mar 27, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | - |
| Mar 26, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.92 | - |
| Mar 25, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.94 | - |
| Mar 22, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.97 | - |
| Mar 21, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.17 | - |
| Mar 20, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.17 | - |
| Mar 19, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.84 | - |
| Mar 18, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.79 | - |
| Mar 15, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.87 | - |
| Mar 14, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.01 | - |
| Mar 13, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.20 | - |
| Mar 12, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.15 | - |
| Mar 11, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.85 | - |
| Mar 08, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.96 | - |
| Mar 07, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.05 | - |
| Mar 06, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.48 | - |
| Mar 05, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - |
| Mar 04, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | - |
| Mar 01, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.13 | - |
| Feb 29, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.80 | - |
| Feb 28, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
| Feb 27, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | - |
| Feb 26, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.19 | - |
| Feb 23, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.24 | - |
| Feb 22, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | - |
| Feb 21, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.93 | - |
| Feb 20, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.88 | - |
| Feb 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.65 | - |
| Feb 15, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.55 | - |
| Feb 14, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.18 | - |
| Feb 13, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.87 | - |
| Feb 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | - |
| Feb 09, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.34 | - |
| Feb 08, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.24 | - |
| Feb 07, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.37 | - |
| Feb 06, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.31 | - |
| Feb 05, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.06 | - |
| Feb 02, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.