iShares International Select Dividend ETF

IDV
🏛️ usa →
36.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.00 28.09 27.94 27.99 0.7M
2023-12-28 28.07 28.18 28.02 28.02 0.8M
2023-12-27 28.06 28.16 27.97 28.13 0.7M
2023-12-26 27.86 28.02 27.86 27.98 0.9M
2023-12-22 27.94 28.00 27.86 27.92 0.8M
2023-12-21 27.57 27.81 27.57 27.81 1.0M
2023-12-20 27.59 27.67 27.24 27.28 1.0M
2023-12-19 27.76 27.94 27.76 27.94 1.1M
2023-12-18 27.77 27.82 27.65 27.69 0.9M
2023-12-15 27.67 27.76 27.58 27.61 2.2M
2023-12-14 27.60 27.81 27.57 27.73 1.3M
2023-12-13 26.77 27.34 26.76 27.34 1.4M
2023-12-12 26.77 26.84 26.69 26.83 1.2M
2023-12-11 26.73 26.85 26.73 26.83 0.9M
2023-12-08 26.73 26.93 26.73 26.88 0.5M
2023-12-07 26.71 26.92 26.71 26.85 0.6M
2023-12-06 26.77 26.89 26.61 26.63 0.7M
2023-12-05 26.67 26.74 26.62 26.67 0.9M
2023-12-04 26.81 26.90 26.72 26.77 1.1M
2023-12-01 26.64 27.02 26.64 27.01 1.0M
2023-11-30 26.76 26.79 26.67 26.72 0.6M
2023-11-29 26.76 26.81 26.65 26.71 0.7M
2023-11-28 26.67 26.86 26.64 26.77 0.5M
2023-11-27 26.66 26.73 26.65 26.73 0.7M
2023-11-24 26.56 26.75 26.56 26.75 0.4M
2023-11-22 26.45 26.50 26.36 26.50 0.6M
2023-11-21 26.54 26.63 26.45 26.49 0.7M
2023-11-20 26.40 26.60 26.40 26.58 0.6M
2023-11-17 26.26 26.41 26.24 26.40 0.8M
2023-11-16 26.14 26.21 26.02 26.09 0.7M
2023-11-15 26.16 26.32 26.16 26.19 0.9M
2023-11-14 25.84 26.19 25.84 26.19 1.4M
2023-11-13 25.22 25.45 25.22 25.40 0.6M
2023-11-10 25.28 25.34 25.06 25.30 0.8M
2023-11-09 25.27 25.50 24.99 25.16 0.9M
2023-11-08 25.24 25.24 25.04 25.12 1.0M
2023-11-07 25.31 25.31 25.16 25.25 0.8M
2023-11-06 25.75 25.75 25.52 25.56 0.9M
2023-11-03 25.64 25.80 25.64 25.71 0.7M
2023-11-02 25.04 25.51 25.04 25.51 0.8M
2023-11-01 24.77 24.98 24.74 24.96 0.7M
2023-10-31 24.76 24.81 24.65 24.76 0.7M
2023-10-30 24.79 24.88 24.70 24.81 0.7M
2023-10-27 24.73 24.76 24.44 24.46 0.8M
2023-10-26 24.51 24.61 24.42 24.51 1.0M
2023-10-25 24.56 24.70 24.52 24.56 0.5M
2023-10-24 24.61 24.73 24.59 24.66 0.6M
2023-10-23 24.48 24.70 24.34 24.54 0.5M
2023-10-20 24.84 24.84 24.60 24.61 0.5M
2023-10-19 25.00 25.16 24.88 24.91 0.6M
2023-10-18 25.26 25.29 25.02 25.03 1.0M
2023-10-17 25.24 25.54 25.22 25.45 0.5M
2023-10-16 25.32 25.51 25.31 25.49 0.8M
2023-10-13 25.30 25.41 25.15 25.21 0.6M
2023-10-12 25.63 25.63 25.20 25.27 0.4M
2023-10-11 25.64 25.72 25.47 25.61 0.6M
2023-10-10 25.50 25.70 25.50 25.62 0.6M
2023-10-09 24.99 25.57 24.99 25.20 0.6M
2023-10-06 24.92 25.29 24.76 25.21 0.7M
2023-10-05 24.63 24.89 24.63 24.83 1.3M
2023-10-04 24.66 24.69 24.41 24.60 0.9M
2023-10-03 24.67 24.76 24.55 24.62 1.0M
2023-10-02 25.36 25.39 24.88 24.94 1.5M
2023-09-29 25.66 25.70 25.36 25.40 1.0M
2023-09-28 25.33 25.59 25.33 25.52 0.9M
2023-09-27 25.45 25.63 25.18 25.30 0.7M
2023-09-26 25.67 25.73 25.50 25.50 0.5M
2023-09-25 26.36 26.44 26.22 26.37 4.0M
2023-09-22 26.74 26.82 26.56 26.56 0.9M
2023-09-21 26.76 26.80 26.57 26.58 0.7M
2023-09-20 27.19 27.30 26.98 27.01 0.7M
2023-09-19 26.99 27.10 26.93 26.99 1.7M
2023-09-18 26.90 26.90 26.75 26.86 0.4M
2023-09-15 26.94 27.08 26.91 26.91 1.1M
2023-09-14 26.74 26.92 26.74 26.90 0.6M
2023-09-13 26.41 26.59 26.39 26.48 0.5M
2023-09-12 26.35 26.54 26.35 26.47 0.5M
2023-09-11 26.43 26.53 26.40 26.49 0.8M
2023-09-08 26.03 26.17 26.03 26.08 0.4M
2023-09-07 26.03 26.13 25.97 26.04 0.6M
2023-09-06 26.18 26.30 26.09 26.18 1.0M
2023-09-05 26.37 26.43 26.22 26.22 2.0M
2023-09-01 26.58 26.65 26.36 26.44 0.3M
2023-08-31 26.44 26.72 26.26 26.33 0.8M
2023-08-30 26.50 26.70 26.37 26.42 0.6M
2023-08-29 26.11 26.46 26.05 26.45 0.6M
2023-08-28 25.88 26.02 25.88 25.97 1.0M
2023-08-25 25.81 25.90 25.61 25.82 0.4M
2023-08-24 25.81 25.94 25.68 25.70 0.7M
2023-08-23 25.77 26.00 25.77 25.98 0.6M
2023-08-22 25.80 25.86 25.64 25.69 0.8M
2023-08-21 25.80 25.85 25.64 25.76 0.6M
2023-08-18 25.62 25.81 25.60 25.78 0.9M
2023-08-17 25.95 25.99 25.71 25.74 0.6M
2023-08-16 25.86 26.02 25.78 25.78 1.6M
2023-08-15 26.11 26.16 25.91 25.96 0.9M
2023-08-14 26.27 26.36 26.15 26.30 1.1M
2023-08-11 26.49 26.61 26.46 26.50 0.4M
2023-08-10 26.80 26.94 26.61 26.65 0.6M
2023-08-09 26.67 26.75 26.61 26.68 0.7M
2023-08-08 26.47 26.62 26.38 26.61 0.9M
2023-08-07 26.69 26.78 26.63 26.75 0.7M
2023-08-04 26.64 26.91 26.60 26.66 0.6M
2023-08-03 26.47 26.61 26.39 26.52 0.8M
2023-08-02 26.77 26.81 26.51 26.57 0.8M
2023-08-01 27.23 27.27 27.00 27.06 0.6M
2023-07-31 27.42 27.51 27.38 27.41 0.8M
2023-07-28 27.54 27.54 27.33 27.42 0.6M
2023-07-27 27.70 27.70 27.35 27.38 0.8M
2023-07-26 27.34 27.64 27.31 27.59 0.6M
2023-07-25 27.38 27.52 27.38 27.48 0.8M
2023-07-24 27.22 27.40 27.22 27.32 0.5M
2023-07-21 27.40 27.46 27.21 27.29 0.6M
2023-07-20 27.45 27.53 27.35 27.39 1.2M
2023-07-19 27.33 27.39 27.24 27.33 0.7M
2023-07-18 27.08 27.30 27.05 27.23 0.9M
2023-07-17 27.00 27.12 26.95 27.08 1.2M
2023-07-14 27.28 27.31 27.13 27.14 0.7M
2023-07-13 27.09 27.30 27.09 27.27 0.9M
2023-07-12 26.80 26.92 26.76 26.89 1.5M
2023-07-11 26.29 26.42 26.20 26.42 0.6M
2023-07-10 26.01 26.11 25.96 26.08 0.5M
2023-07-07 25.81 26.19 25.81 26.08 0.5M
2023-07-06 25.94 25.99 25.69 25.81 1.0M
2023-07-05 26.47 26.47 26.25 26.25 0.9M
2023-07-03 26.40 26.58 26.40 26.53 0.4M
2023-06-30 26.26 26.36 26.16 26.33 0.6M
2023-06-29 25.98 26.04 25.89 26.04 0.4M
2023-06-28 26.19 26.44 26.06 26.13 0.5M
2023-06-27 26.14 26.33 26.14 26.32 0.4M
2023-06-26 25.93 26.08 25.93 26.03 0.6M
2023-06-23 26.00 26.00 25.52 25.86 0.6M
2023-06-22 26.33 26.33 26.15 26.21 0.8M
2023-06-21 26.32 26.47 26.20 26.40 0.5M
2023-06-20 26.56 26.56 26.15 26.40 0.7M
2023-06-16 27.01 27.20 26.80 26.81 0.6M
2023-06-15 26.67 26.99 26.67 26.95 0.8M
2023-06-14 26.68 26.81 26.54 26.65 0.7M
2023-06-13 26.57 26.64 26.49 26.55 1.3M
2023-06-12 26.38 26.38 26.27 26.34 0.7M
2023-06-09 26.49 26.99 26.41 26.46 0.8M
2023-06-08 26.29 26.48 26.29 26.47 0.5M
2023-06-07 26.25 26.32 26.12 26.16 0.9M
2023-06-06 26.88 27.03 26.81 27.02 0.5M
2023-06-05 26.96 27.05 26.88 26.92 0.6M
2023-06-02 26.86 27.00 26.85 26.99 1.0M
2023-06-01 26.33 26.57 26.25 26.50 1.5M
2023-05-31 26.27 26.29 26.08 26.23 1.6M
2023-05-30 26.73 26.76 26.52 26.59 0.6M
2023-05-26 26.58 26.76 26.58 26.73 0.5M
2023-05-25 26.67 26.67 26.41 26.51 0.8M
2023-05-24 26.99 26.99 26.76 26.78 0.5M
2023-05-23 27.31 27.34 27.16 27.16 0.6M
2023-05-22 27.33 27.43 27.33 27.37 1.4M
2023-05-19 27.34 27.44 27.31 27.38 0.8M
2023-05-18 27.25 27.31 27.13 27.28 0.6M
2023-05-17 27.44 27.46 27.24 27.43 0.5M
2023-05-16 27.55 27.62 27.36 27.37 0.4M
2023-05-15 27.62 27.78 27.60 27.77 0.4M
2023-05-12 27.58 27.64 27.43 27.52 0.4M
2023-05-11 27.65 27.65 27.43 27.63 0.5M
2023-05-10 28.10 28.12 27.78 27.95 0.5M
2023-05-09 27.88 28.07 27.88 28.02 0.8M
2023-05-08 28.20 28.31 28.17 28.18 0.6M
2023-05-05 27.80 28.21 27.80 28.16 1.5M
2023-05-04 27.63 27.73 27.51 27.59 1.6M
2023-05-03 27.73 27.86 27.63 27.65 0.5M
2023-05-02 27.82 27.82 27.48 27.62 1.2M
2023-05-01 28.01 28.17 27.86 28.00 0.7M
2023-04-28 27.94 28.14 27.88 28.10 0.4M
2023-04-27 27.95 28.10 27.83 28.08 1.3M
2023-04-26 28.05 28.08 27.80 27.83 0.5M
2023-04-25 27.87 27.90 27.66 27.68 0.6M
2023-04-24 28.10 28.15 28.02 28.15 0.5M
2023-04-21 28.17 28.20 27.97 28.14 0.7M
2023-04-20 28.31 28.38 28.22 28.28 1.0M
2023-04-19 28.40 28.44 28.35 28.40 1.0M
2023-04-18 28.44 28.53 28.43 28.51 0.5M
2023-04-17 28.39 28.42 28.29 28.42 1.5M
2023-04-14 28.49 28.60 28.26 28.38 0.7M
2023-04-13 28.36 28.68 28.36 28.52 0.5M
2023-04-12 28.27 28.38 28.18 28.21 0.8M
2023-04-11 27.91 28.09 27.91 28.07 0.7M
2023-04-10 27.63 27.76 27.54 27.76 0.9M
2023-04-06 27.62 27.75 27.54 27.68 0.7M
2023-04-05 27.54 27.68 27.46 27.56 0.7M
2023-04-04 27.76 27.80 27.56 27.64 0.6M
2023-04-03 27.50 27.73 27.50 27.72 1.4M
2023-03-31 27.56 27.59 27.46 27.49 0.6M
2023-03-30 27.52 27.56 27.45 27.56 0.8M
2023-03-29 27.20 27.27 27.00 27.13 1.0M
2023-03-28 26.81 27.00 26.80 26.93 0.5M
2023-03-27 26.79 26.84 26.64 26.82 0.6M
2023-03-24 26.42 26.62 26.32 26.59 0.5M
2023-03-23 27.07 27.16 26.62 26.73 0.6M
2023-03-22 27.16 27.51 27.05 27.07 0.6M
2023-03-21 27.28 27.29 27.07 27.17 0.7M
2023-03-20 26.81 27.02 26.73 26.91 1.1M
2023-03-17 26.73 26.73 26.43 26.54 1.2M
2023-03-16 26.50 26.85 26.39 26.83 6.8M
2023-03-15 26.71 26.79 26.42 26.72 1.5M
2023-03-14 27.54 27.56 27.34 27.54 0.9M
2023-03-13 27.18 27.51 27.08 27.32 1.0M
2023-03-10 27.51 27.67 27.26 27.30 1.3M
2023-03-09 27.93 27.96 27.55 27.57 1.1M
2023-03-08 27.79 27.98 27.79 27.91 0.9M
2023-03-07 28.30 28.34 27.73 27.78 1.2M
2023-03-06 28.35 28.43 28.24 28.35 0.6M
2023-03-03 28.30 28.51 28.15 28.48 0.7M
2023-03-02 28.05 28.24 27.96 28.23 0.8M
2023-03-01 28.11 28.27 28.10 28.20 0.7M
2023-02-28 28.02 28.09 27.89 27.89 0.8M
2023-02-27 28.04 28.17 28.00 28.10 1.0M
2023-02-24 27.80 27.86 27.70 27.86 0.8M
2023-02-23 28.24 28.25 27.94 28.16 0.7M
2023-02-22 28.23 28.28 28.05 28.11 1.0M
2023-02-21 28.50 28.62 28.36 28.39 0.7M
2023-02-17 28.42 28.60 28.31 28.57 3.5M
2023-02-16 28.36 28.62 28.28 28.44 1.1M
2023-02-15 28.40 28.52 28.24 28.52 1.0M
2023-02-14 28.68 28.88 28.54 28.75 1.1M
2023-02-13 28.60 28.76 28.53 28.76 1.3M
2023-02-10 28.48 28.57 28.40 28.54 0.9M
2023-02-09 28.96 28.96 28.54 28.61 1.0M
2023-02-08 28.81 28.81 28.60 28.65 1.6M
2023-02-07 28.39 28.72 28.28 28.67 2.0M
2023-02-06 28.49 28.49 28.26 28.42 2.6M
2023-02-03 28.82 28.98 28.67 28.71 1.5M
2023-02-02 29.49 29.80 29.00 29.12 1.7M
2023-02-01 29.21 29.52 28.90 29.39 1.4M
2023-01-31 28.94 29.12 28.79 29.12 1.7M
2023-01-30 29.18 29.23 29.02 29.02 1.3M
2023-01-27 29.15 29.35 29.13 29.28 0.8M
2023-01-26 29.50 29.52 29.28 29.50 1.4M
2023-01-25 29.27 29.48 29.17 29.47 1.4M
2023-01-24 29.25 29.41 29.09 29.37 1.7M
2023-01-23 29.28 29.38 29.16 29.37 1.7M
2023-01-20 29.08 29.26 28.90 29.25 1.5M
2023-01-19 28.80 29.02 28.75 28.97 2.2M
2023-01-18 29.25 29.32 28.87 28.87 1.3M
2023-01-17 29.06 29.13 28.91 28.97 3.1M
2023-01-13 28.76 28.98 28.72 28.95 1.2M
2023-01-12 28.82 28.99 28.50 28.93 1.0M
2023-01-11 28.45 28.56 28.30 28.45 0.9M
2023-01-10 28.36 28.44 28.22 28.44 1.0M
2023-01-09 28.42 28.49 28.23 28.23 1.7M
2023-01-06 27.68 28.25 27.60 28.24 1.0M
2023-01-05 27.46 27.48 27.32 27.41 1.2M
2023-01-04 27.54 27.62 27.38 27.57 1.6M
2023-01-03 27.22 27.40 27.09 27.21 2.0M