iShares International Select Dividend ETF (IDV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -2.29312063809 | 30.09 | 30.09 | 29.395 | 363554 | 29.78202152 | SP |
| 4 | -0.06 | -0.20366598778 | 29.46 | 30.64 | 29.075 | 346558 | 29.9899373 | SP |
| 12 | 0.88 | 3.08555399719 | 28.52 | 30.64 | 27.33 | 380036 | 29.25416187 | SP |
| 26 | 1.27 | 4.51475293281 | 28.13 | 30.64 | 26.85 | 453819 | 28.69440686 | SP |
| 52 | 4.41 | 17.6470588235 | 24.99 | 30.64 | 24.335 | 638944 | 27.64449905 | SP |
| 156 | -1.41 | -4.57643622201 | 30.81 | 33.6087 | 22 | 922255 | 28.02172466 | SP |
| 260 | -0.47 | -1.57348510211 | 29.87 | 34.15 | 19.52 | 928461 | 28.13978144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 29.4 | -0.21 | -0.71 | 29.48 | 29.48 | 29.28 | 266492 |
| 1728340200 | 29.61 | -0.02 | -0.07 | 29.71 | 29.745 | 29.5035 | 305527 |
| 1728081000 | 29.63 | 0.1 | 0.34 | 29.51 | 29.65 | 29.51 | 231467 |
| 1727994600 | 29.53 | -0.36 | -1.20 | 29.56 | 29.5799 | 29.4238 | 205028 |
| 1727908200 | 29.89 | -0.03 | -0.10 | 29.98 | 30 | 29.8 | 300443 |
| 1727821800 | 29.92 | -0.31 | -1.03 | 30.09 | 30.09 | 29.87 | 775304 |
| 1727735400 | 30.23 | -0.23 | -0.76 | 30.38 | 30.38 | 30.07 | 468396 |
| 1727476200 | 30.46 | 0.08 | 0.26 | 30.46 | 30.64 | 30.42 | 396378 |
| 1727389800 | 30.38 | 0.46 | 1.54 | 30.36 | 30.515 | 30.27 | 348570 |
| 1727303400 | 29.92 | -0.72 | -2.35 | 30.2 | 30.22 | 29.9 | 309972 |
| 1727217000 | 30.64 | 0.44 | 1.46 | 30.49 | 30.64 | 30.47 | 327766 |
| 1727130600 | 30.2 | 0.13 | 0.43 | 30.13 | 30.2299 | 30.1007 | 234506 |
| 1726871400 | 30.07 | -0.17 | -0.55 | 30.155 | 30.16 | 29.97 | 217112 |
| 1726785000 | 30.235 | 0.23 | 0.78 | 30.26 | 30.32 | 30.05 | 284064 |
| 1726698600 | 30 | -0.03 | -0.10 | 30.11 | 30.34 | 29.965 | 289945 |
| 1726612200 | 30.03 | -0.17 | -0.56 | 30.2 | 30.2211 | 29.94 | 351252 |
| 1726525800 | 30.2 | 0.31 | 1.04 | 29.94 | 30.21 | 29.94 | 684806 |
| 1726266600 | 29.89 | 0.22 | 0.74 | 29.78 | 29.97 | 29.775 | 224029 |
| 1726180200 | 29.67 | 0.2 | 0.68 | 29.43 | 29.67 | 29.341 | 242256 |
| 1726093800 | 29.47 | 0.19 | 0.65 | 29.33 | 29.48 | 29.075 | 399750 |
| 1726007400 | 29.28 | -0.29 | -0.98 | 29.46 | 29.46 | 29.12 | 334588 |
| 1725921000 | 29.57 | 0.25 | 0.85 | 29.43 | 29.67 | 29.43 | 279559 |
| 1725661800 | 29.32 | -0.46 | -1.54 | 29.73 | 29.735 | 29.32 | 434243 |
| 1725575400 | 29.78 | 0.22 | 0.74 | 29.88 | 29.94 | 29.7211 | 447397 |
| 1725489000 | 29.56 | 0.09 | 0.31 | 29.45 | 29.67 | 29.45 | 302310 |
| 1725402600 | 29.47 | -0.39 | -1.31 | 29.61 | 29.61 | 29.41 | 521977 |
| 1725057000 | 29.86 | 0.04 | 0.13 | 29.88 | 29.89 | 29.7151 | 264430 |
| 1724970600 | 29.82 | 0.05 | 0.17 | 29.95 | 29.95 | 29.77 | 263730 |
| 1724884200 | 29.77 | -0.23 | -0.77 | 29.8 | 29.8689 | 29.6911 | 278960 |
| 1724797800 | 30 | 0.15 | 0.50 | 29.91 | 30 | 29.89 | 275863 |
| 1724711400 | 29.85 | -0.01 | -0.03 | 29.83 | 29.955 | 29.7082 | 216617 |
| 1724452200 | 29.86 | 0.56 | 1.91 | 29.48 | 29.86 | 29.48 | 375676 |
| 1724365800 | 29.3 | -0.19 | -0.64 | 29.49 | 29.49 | 29.285 | 297909 |
| 1724279400 | 29.49 | 0.28 | 0.96 | 29.43 | 29.54 | 29.3713 | 281760 |
| 1724193000 | 29.21 | -0.16 | -0.54 | 29.26 | 29.2799 | 29.1822 | 304879 |
| 1724106600 | 29.37 | 0.35 | 1.21 | 29.22 | 29.4375 | 29.21 | 1502951 |
| 1723847400 | 29.02 | 0.22 | 0.76 | 28.83 | 29.02 | 28.82 | 332685 |
| 1723761000 | 28.8 | 0.13 | 0.45 | 28.82 | 28.9199 | 28.761 | 340858 |
| 1723674600 | 28.67 | 0.04 | 0.14 | 28.59 | 28.71 | 28.59 | 358913 |
| 1723588200 | 28.63 | 0.34 | 1.22 | 28.4 | 28.6375 | 28.39 | 243405 |
| 1723501800 | 28.285 | 0.02 | 0.09 | 28.25 | 28.34 | 28.215 | 449571 |
| 1723242600 | 28.26 | 0.15 | 0.53 | 28.14 | 28.26 | 28.03 | 244936 |
| 1723156200 | 28.11 | 0.34 | 1.22 | 27.99 | 28.165 | 27.94 | 329656 |
| 1723069800 | 27.77 | 0.13 | 0.47 | 28.07 | 28.12 | 27.7425 | 271825 |
| 1722983400 | 27.64 | 0.02 | 0.07 | 27.39 | 27.775 | 27.33 | 528201 |
| 1722897000 | 27.62 | -0.76 | -2.68 | 27.48 | 27.75 | 27.4 | 589910 |
| 1722637800 | 28.38 | -0.09 | -0.30 | 28.4 | 28.43 | 28.18 | 445151 |
| 1722551400 | 28.465 | -0.52 | -1.78 | 28.79 | 28.84 | 28.3425 | 431674 |
| 1722465000 | 28.98 | 0.06 | 0.21 | 29.04 | 29.1199 | 28.9 | 339085 |
| 1722378600 | 28.92 | 0.03 | 0.10 | 28.8 | 28.95 | 28.8 | 318112 |
| 1722292200 | 28.89 | -0.14 | -0.47 | 28.92 | 28.94 | 28.7597 | 255650 |
| 1722033000 | 29.025 | 0.31 | 1.10 | 28.87 | 29.03 | 28.86 | 395796 |
| 1721946600 | 28.71 | 0.17 | 0.60 | 28.61 | 28.85 | 28.56 | 395233 |
| 1721860200 | 28.54 | -0.13 | -0.45 | 28.66 | 28.8 | 28.54 | 375407 |
| 1721773800 | 28.67 | -0.25 | -0.85 | 28.69 | 28.7293 | 28.65 | 489595 |
| 1721687400 | 28.915 | 0.25 | 0.89 | 28.83 | 28.93 | 28.75 | 266722 |
| 1721428200 | 28.66 | -0.09 | -0.31 | 28.75 | 28.75 | 28.6 | 667357 |
| 1721341800 | 28.75 | -0.1 | -0.35 | 28.98 | 29 | 28.7095 | 543327 |
| 1721255400 | 28.85 | 0.17 | 0.59 | 28.69 | 28.8797 | 28.69 | 449990 |
| 1721169000 | 28.68 | 0.02 | 0.07 | 28.52 | 28.7175 | 28.4359 | 379664 |
| 1721082600 | 28.66 | -0.26 | -0.90 | 28.785 | 28.79 | 28.62 | 324791 |
| 1720823400 | 28.92 | 0.2 | 0.70 | 28.93 | 29 | 28.895 | 261677 |
| 1720737000 | 28.72 | 0.23 | 0.81 | 28.73 | 28.7807 | 28.68 | 389926 |
| 1720650600 | 28.49 | 0.3 | 1.06 | 28.38 | 28.515 | 28.38 | 457225 |
| 1720564200 | 28.19 | -0.15 | -0.53 | 28.18 | 28.2601 | 28.11 | 528308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
