iShares International Select Dividend ETF (IDV)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

28.14

+0.37

(+1.33%)

At close: 04:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	28.00	28.22	27.94	28.14	28.14	346,700
May 01, 2024	27.78	28.08	27.73	27.77	27.77	483,800
Apr 30, 2024	28.04	28.07	27.78	27.78	27.78	431,800
Apr 29, 2024	28.13	28.33	28.13	28.28	28.28	952,800
Apr 26, 2024	28.01	28.12	27.93	28.06	28.06	410,700
Apr 25, 2024	27.75	27.91	27.58	27.88	27.88	564,400
Apr 24, 2024	27.93	27.94	27.79	27.92	27.92	347,900
Apr 23, 2024	27.80	28.08	27.80	28.05	28.05	347,300
Apr 22, 2024	27.58	27.85	27.56	27.78	27.78	438,000
Apr 19, 2024	27.31	27.46	27.29	27.40	27.40	883,000
Apr 18, 2024	27.22	27.79	27.18	27.23	27.23	876,900
Apr 17, 2024	27.19	27.34	27.07	27.19	27.19	1,160,700
Apr 16, 2024	27.03	27.06	26.85	26.94	26.94	633,200
Apr 15, 2024	27.61	27.68	27.23	27.27	27.27	1,092,200
Apr 12, 2024	27.53	27.68	27.33	27.36	27.36	492,100
Apr 11, 2024	27.81	27.85	27.48	27.72	27.72	590,300
Apr 10, 2024	27.90	27.92	27.66	27.78	27.78	651,800
Apr 09, 2024	28.28	28.37	28.11	28.22	28.22	711,800
Apr 08, 2024	28.13	28.27	28.13	28.24	28.24	402,000
Apr 05, 2024	27.94	28.01	27.79	27.99	27.99	526,000
Apr 04, 2024	28.35	28.43	27.98	28.03	28.03	771,800
Apr 03, 2024	27.91	28.18	27.91	28.14	28.14	706,100
Apr 02, 2024	27.90	28.03	27.90	27.96	27.96	651,600
Apr 01, 2024	28.00	28.11	27.89	27.95	27.95	764,800
Mar 28, 2024	27.96	28.07	27.96	28.04	28.04	485,800
Mar 27, 2024	27.85	28.04	27.83	28.02	28.02	508,000
Mar 26, 2024	27.86	27.89	27.79	27.80	27.80	385,000
Mar 25, 2024	27.75	27.87	27.74	27.80	27.80	514,900
Mar 22, 2024	27.74	27.82	27.67	27.68	27.68	772,700
Mar 21, 2024	27.90	27.97	27.77	27.77	27.77	682,800
Mar 21, 2024	0.236 Dividend
Mar 20, 2024	27.73	28.16	27.70	28.13	27.89	401,000
Mar 19, 2024	27.70	27.85	27.70	27.81	27.58	536,000
Mar 18, 2024	27.75	27.77	27.65	27.71	27.48	610,400
Mar 15, 2024	27.75	27.82	27.72	27.81	27.58	1,815,500
Mar 14, 2024	28.07	28.12	27.75	27.84	27.61	989,100
Mar 13, 2024	27.86	28.03	27.86	27.96	27.73	493,600
Mar 12, 2024	27.81	27.84	27.72	27.83	27.60	513,500
Mar 11, 2024	27.73	27.80	27.65	27.78	27.55	632,700
Mar 08, 2024	28.06	28.11	27.91	27.93	27.70	437,900
Mar 07, 2024	27.98	28.07	27.98	28.05	27.81	439,200
Mar 06, 2024	27.75	27.83	27.70	27.73	27.50	581,300
Mar 05, 2024	27.43	27.58	27.42	27.50	27.27	524,300
Mar 04, 2024	27.49	27.54	27.43	27.51	27.28	808,500
Mar 01, 2024	27.46	27.55	27.31	27.51	27.28	729,200
Feb 29, 2024	27.51	27.59	27.38	27.44	27.21	802,100
Feb 28, 2024	27.27	27.35	27.25	27.28	27.05	516,100
Feb 27, 2024	27.36	27.45	27.34	27.43	27.20	551,000
Feb 26, 2024	27.46	27.48	27.32	27.36	27.13	572,400
Feb 23, 2024	27.73	27.82	27.72	27.79	27.56	345,200
Feb 22, 2024	27.78	27.78	27.64	27.73	27.50	575,900
Feb 21, 2024	27.55	27.64	27.52	27.64	27.41	1,019,700
Feb 20, 2024	27.64	27.71	27.56	27.61	27.38	869,500
Feb 16, 2024	27.60	27.74	27.56	27.63	27.40	693,000
Feb 15, 2024	27.30	27.55	27.30	27.52	27.29	741,600
Feb 14, 2024	27.13	27.23	27.10	27.19	26.96	853,900
Feb 13, 2024	27.25	27.25	26.83	26.95	26.72	886,800
Feb 12, 2024	27.25	27.49	27.25	27.39	27.16	621,900
Feb 09, 2024	27.15	27.19	27.01	27.16	26.93	608,800
Feb 08, 2024	27.29	27.29	27.08	27.16	26.93	1,259,000
Feb 07, 2024	27.56	27.56	27.42	27.48	27.25	821,900
Feb 06, 2024	27.31	27.52	27.31	27.52	27.29	810,000
Feb 05, 2024	27.41	27.41	27.23	27.33	27.10	1,038,400
Feb 02, 2024	27.73	27.80	27.61	27.70	27.47	983,900
Feb 01, 2024	27.71	27.87	27.67	27.83	27.60	2,515,600
Jan 31, 2024	27.78	27.87	27.53	27.55	27.32	800,800
Jan 30, 2024	27.60	27.69	27.50	27.68	27.45	531,600
Jan 29, 2024	27.60	27.72	27.53	27.69	27.46	655,000
Jan 26, 2024	27.63	27.70	27.61	27.65	27.42	615,400
Jan 25, 2024	27.56	27.61	27.43	27.59	27.36	1,087,500
Jan 24, 2024	27.62	27.69	27.49	27.49	27.26	879,500
Jan 23, 2024	27.25	27.33	27.16	27.31	27.08	671,600
Jan 22, 2024	27.22	27.32	27.19	27.24	27.01	923,200
Jan 19, 2024	27.12	27.25	27.02	27.24	27.01	886,400
Jan 18, 2024	27.15	27.22	27.06	27.21	26.98	969,400
Jan 17, 2024	27.06	27.13	26.97	27.11	26.88	698,700
Jan 16, 2024	27.58	27.61	27.40	27.45	27.22	926,000
Jan 12, 2024	27.83	27.96	27.73	27.76	27.53	471,800
Jan 11, 2024	27.72	27.78	27.47	27.69	27.46	1,418,600
Jan 10, 2024	27.67	27.76	27.67	27.73	27.50	511,500
Jan 09, 2024	27.80	27.80	27.66	27.73	27.50	962,200
Jan 08, 2024	27.87	27.99	27.77	27.98	27.75	1,522,900
Jan 05, 2024	27.84	28.12	27.81	27.89	27.66	2,802,200
Jan 04, 2024	27.88	28.10	27.84	27.97	27.74	1,131,700
Jan 03, 2024	27.59	27.86	27.53	27.78	27.55	2,854,000
Jan 02, 2024	27.80	28.00	27.80	27.90	27.67	1,982,600
Dec 29, 2023	28.00	28.09	27.94	27.99	27.76	668,500
Dec 28, 2023	28.07	28.18	28.02	28.02	27.78	760,800
Dec 27, 2023	28.06	28.16	27.97	28.13	27.89	729,000
Dec 26, 2023	27.86	28.02	27.86	27.98	27.75	893,800
Dec 22, 2023	27.94	28.00	27.86	27.92	27.69	768,000
Dec 21, 2023	27.57	27.81	27.57	27.81	27.58	972,300
Dec 20, 2023	27.59	27.67	27.24	27.28	27.05	989,700
Dec 20, 2023	0.373 Dividend
Dec 19, 2023	27.76	27.94	27.76	27.94	27.34	1,139,400
Dec 18, 2023	27.77	27.82	27.65	27.69	27.09	932,600
Dec 15, 2023	27.67	27.76	27.58	27.61	27.01	2,183,800
Dec 14, 2023	27.60	27.81	27.57	27.73	27.13	1,328,700
Dec 13, 2023	26.77	27.34	26.76	27.34	26.75	1,403,500
Dec 12, 2023	26.77	26.84	26.69	26.83	26.25	1,228,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL78.98+0.03(+0.04%)

Bitcoin CAD81,141.09+2,287.36(+2.90%)

iShares International Select Dividend ETF (IDV)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
78.98
+0.03(+0.04%)

Bitcoin CAD
81,141.09
+2,287.36(+2.90%)