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
2024-12-31 27.45 27.51 27.31 27.38 0.9M
2024-12-30 27.31 27.43 27.20 27.32 1.2M
2024-12-27 27.29 27.47 27.29 27.39 0.8M
2024-12-26 27.42 27.54 27.37 27.48 0.5M
2024-12-24 27.28 27.42 27.16 27.41 0.4M
2024-12-23 27.12 27.29 27.05 27.28 0.7M
2024-12-20 26.95 27.30 26.89 27.16 0.9M
2024-12-19 27.18 27.28 27.01 27.06 3.0M
2024-12-18 27.60 27.69 26.96 27.03 1.0M
2024-12-17 27.71 27.78 27.59 27.63 0.5M
2024-12-16 28.32 28.39 28.23 28.23 0.9M
2024-12-13 28.53 28.55 28.39 28.50 0.4M
2024-12-12 28.53 28.68 28.42 28.44 0.5M
2024-12-11 28.80 28.80 28.58 28.67 0.6M
2024-12-10 28.86 28.92 28.72 28.77 0.4M
2024-12-09 29.03 29.15 28.87 28.87 0.5M
2024-12-06 29.02 29.05 28.76 28.81 0.3M
2024-12-05 28.84 29.00 28.84 28.94 0.4M
2024-12-04 28.63 28.68 28.54 28.58 0.6M
2024-12-03 28.65 28.73 28.50 28.56 0.6M
2024-12-02 28.62 28.68 28.36 28.54 0.5M
2024-11-29 28.50 28.74 28.50 28.72 0.2M
2024-11-27 28.34 28.55 28.34 28.51 0.3M
2024-11-26 28.40 28.45 28.11 28.21 0.4M
2024-11-25 28.46 28.53 28.33 28.37 0.5M
2024-11-22 28.22 28.34 28.19 28.27 0.5M
2024-11-21 28.31 28.42 28.21 28.35 0.4M
2024-11-20 28.27 28.40 28.24 28.40 0.4M
2024-11-19 28.12 28.49 28.12 28.37 0.6M
2024-11-18 28.16 28.44 28.15 28.44 0.4M
2024-11-15 28.03 28.17 28.01 28.17 0.5M
2024-11-14 27.98 28.03 27.83 27.94 0.3M
2024-11-13 27.84 27.85 27.59 27.78 0.5M
2024-11-12 28.08 28.10 27.76 27.83 0.4M
2024-11-11 28.43 28.53 28.39 28.42 0.4M
2024-11-08 28.61 28.65 28.37 28.48 0.5M
2024-11-07 28.85 28.99 28.82 28.95 0.4M
2024-11-06 28.51 28.59 28.27 28.52 0.6M
2024-11-05 29.12 29.23 29.07 29.22 0.3M
2024-11-04 29.05 29.16 28.92 28.97 0.4M
2024-11-01 28.96 29.04 28.78 28.85 0.4M
2024-10-31 28.76 28.76 28.48 28.66 0.3M
2024-10-30 28.84 29.05 28.79 28.88 0.3M
2024-10-29 29.09 29.12 28.92 28.97 0.4M
2024-10-28 29.09 29.27 29.09 29.22 0.2M
2024-10-25 29.21 29.25 29.02 29.07 0.4M
2024-10-24 29.22 29.27 29.00 29.12 0.3M
2024-10-23 29.13 29.17 28.96 29.12 0.3M
2024-10-22 29.16 29.32 29.16 29.25 0.8M
2024-10-21 29.59 29.64 29.34 29.39 0.3M
2024-10-18 29.64 29.68 29.55 29.67 0.2M
2024-10-17 29.66 29.67 29.52 29.57 0.3M
2024-10-16 29.66 29.81 29.64 29.68 0.4M
2024-10-15 29.59 29.66 29.46 29.48 0.3M
2024-10-14 29.60 29.75 29.55 29.75 0.3M
2024-10-11 29.40 29.61 29.40 29.57 0.2M
2024-10-10 29.47 29.50 29.36 29.50 0.4M
2024-10-09 29.28 29.46 29.22 29.39 0.3M
2024-10-08 29.48 29.48 29.28 29.40 0.3M
2024-10-07 29.71 29.75 29.50 29.61 0.4M
2024-10-04 29.51 29.65 29.48 29.63 0.2M
2024-10-03 29.56 29.58 29.42 29.53 0.2M
2024-10-02 29.98 30.00 29.80 29.89 0.3M
2024-10-01 30.09 30.09 29.87 29.92 0.9M
2024-09-30 30.38 30.38 30.07 30.23 0.5M
2024-09-27 30.46 30.64 30.42 30.46 0.4M
2024-09-26 30.36 30.52 30.27 30.38 0.3M
2024-09-25 30.20 30.22 29.90 29.92 0.3M
2024-09-24 30.49 30.64 30.47 30.64 0.3M
2024-09-23 30.13 30.23 30.10 30.20 0.2M
2024-09-20 30.16 30.16 29.97 30.07 0.2M
2024-09-19 30.26 30.32 30.05 30.24 0.3M
2024-09-18 30.11 30.34 29.97 30.00 0.3M
2024-09-17 30.20 30.22 29.94 30.03 0.4M
2024-09-16 29.94 30.21 29.94 30.20 0.7M
2024-09-13 29.78 29.97 29.78 29.89 0.2M
2024-09-12 29.43 29.67 29.34 29.67 0.3M
2024-09-11 29.33 29.48 29.08 29.47 0.4M
2024-09-10 29.46 29.46 29.12 29.28 0.3M
2024-09-09 29.43 29.67 29.43 29.57 0.3M
2024-09-06 29.73 29.74 29.32 29.32 0.4M
2024-09-05 29.88 29.94 29.72 29.78 0.5M
2024-09-04 29.45 29.67 29.45 29.56 0.3M
2024-09-03 29.61 29.62 29.41 29.47 0.6M
2024-08-30 29.88 29.89 29.72 29.86 0.3M
2024-08-29 29.95 29.95 29.77 29.82 0.3M
2024-08-28 29.80 29.87 29.69 29.77 0.3M
2024-08-27 29.91 30.00 29.89 30.00 0.3M
2024-08-26 29.83 29.96 29.71 29.85 0.2M
2024-08-23 29.48 29.86 29.48 29.86 0.4M
2024-08-22 29.49 29.49 29.29 29.30 0.3M
2024-08-21 29.43 29.54 29.37 29.49 0.3M
2024-08-20 29.26 29.28 29.18 29.21 0.3M
2024-08-19 29.22 29.44 29.21 29.37 1.5M
2024-08-16 28.83 29.02 28.79 29.02 0.3M
2024-08-15 28.82 28.92 28.76 28.80 0.3M
2024-08-14 28.59 28.71 28.59 28.67 0.4M
2024-08-13 28.40 28.64 28.39 28.63 0.2M
2024-08-12 28.25 28.34 28.22 28.29 0.4M
2024-08-09 28.14 28.26 28.03 28.26 0.2M
2024-08-08 27.99 28.17 27.94 28.11 0.3M
2024-08-07 28.07 28.12 27.74 27.77 0.3M
2024-08-06 27.39 27.78 27.33 27.64 0.5M
2024-08-05 27.48 27.75 27.40 27.62 0.6M
2024-08-02 28.40 28.43 28.18 28.38 0.5M
2024-08-01 28.79 28.84 28.34 28.47 0.4M
2024-07-31 29.04 29.12 28.90 28.98 0.3M
2024-07-30 28.80 28.95 28.80 28.92 0.3M
2024-07-29 28.92 28.94 28.76 28.89 0.3M
2024-07-26 28.87 29.03 28.86 29.03 0.4M
2024-07-25 28.61 28.85 28.56 28.71 0.5M
2024-07-24 28.66 28.80 28.54 28.54 0.4M
2024-07-23 28.69 28.73 28.65 28.67 0.5M
2024-07-22 28.83 28.94 28.75 28.91 0.4M
2024-07-19 28.75 28.80 28.60 28.66 0.7M
2024-07-18 28.98 29.00 28.71 28.75 0.5M
2024-07-17 28.69 28.88 28.69 28.85 0.5M
2024-07-16 28.52 28.72 28.44 28.68 0.4M
2024-07-15 28.79 28.79 28.62 28.66 0.3M
2024-07-12 28.93 29.00 28.90 28.92 0.3M
2024-07-11 28.73 28.78 28.68 28.72 0.4M
2024-07-10 28.38 28.52 28.38 28.49 0.5M
2024-07-09 28.18 28.26 28.11 28.19 0.5M
2024-07-08 28.49 28.52 28.31 28.34 0.2M
2024-07-05 28.52 28.58 28.31 28.48 0.3M
2024-07-03 28.14 28.40 28.14 28.34 0.3M
2024-07-02 27.84 27.95 27.76 27.93 0.5M
2024-07-01 27.95 28.14 27.85 27.91 0.5M
2024-06-28 27.65 27.73 27.57 27.67 0.5M
2024-06-27 27.68 27.75 27.59 27.64 0.4M
2024-06-26 27.57 27.69 27.56 27.65 0.4M
2024-06-25 27.96 27.96 27.76 27.85 0.5M
2024-06-24 27.83 28.11 27.83 28.03 0.6M
2024-06-21 27.65 27.67 27.51 27.61 0.3M
2024-06-20 27.73 27.91 27.73 27.87 0.5M
2024-06-18 27.51 27.72 27.51 27.71 1.0M
2024-06-17 27.44 27.56 27.27 27.55 1.0M
2024-06-14 27.18 27.36 27.12 27.32 0.8M
2024-06-13 27.85 27.87 27.55 27.67 0.5M
2024-06-12 28.30 28.30 28.00 28.03 0.4M
2024-06-11 27.95 27.95 27.71 27.87 0.6M
2024-06-10 29.04 29.17 28.92 29.13 0.3M
2024-06-07 29.38 29.38 29.14 29.15 0.5M
2024-06-06 29.38 29.62 29.38 29.60 0.3M
2024-06-05 29.57 29.57 29.36 29.49 0.6M
2024-06-04 29.43 29.47 29.32 29.43 0.3M
2024-06-03 29.66 29.70 29.49 29.70 0.7M
2024-05-31 29.45 29.57 29.35 29.52 1.0M
2024-05-30 29.19 29.31 29.15 29.25 0.3M
2024-05-29 29.13 29.16 29.00 29.03 0.3M
2024-05-28 29.56 29.61 29.38 29.46 0.4M
2024-05-24 29.36 29.47 29.34 29.46 0.3M
2024-05-23 29.62 29.62 29.14 29.19 0.5M
2024-05-22 29.90 29.90 29.51 29.62 0.5M
2024-05-21 29.84 29.95 29.84 29.94 0.4M
2024-05-20 30.13 30.13 29.92 29.94 0.4M
2024-05-17 29.91 30.12 29.91 30.10 0.5M
2024-05-16 29.80 29.97 29.80 29.92 0.9M
2024-05-15 29.64 29.75 29.54 29.73 0.6M
2024-05-14 29.37 29.46 29.34 29.46 0.5M
2024-05-13 29.13 29.29 29.13 29.19 0.5M
2024-05-10 29.07 29.14 29.03 29.06 0.3M
2024-05-09 28.71 28.91 28.71 28.90 0.5M
2024-05-08 28.49 28.68 28.49 28.67 0.3M
2024-05-07 28.72 28.82 28.68 28.72 0.5M
2024-05-06 28.53 28.63 28.53 28.62 0.4M
2024-05-03 28.41 28.44 28.23 28.36 0.4M
2024-05-02 28.00 28.22 27.94 28.14 0.3M
2024-05-01 27.78 28.08 27.73 27.77 0.5M
2024-04-30 28.04 28.07 27.78 27.78 0.4M
2024-04-29 28.13 28.33 28.13 28.28 1.0M
2024-04-26 28.01 28.12 27.93 28.06 0.4M
2024-04-25 27.75 27.91 27.58 27.88 0.6M
2024-04-24 27.93 27.94 27.79 27.92 0.3M
2024-04-23 27.80 28.08 27.80 28.05 0.3M
2024-04-22 27.58 27.85 27.56 27.78 0.4M
2024-04-19 27.31 27.46 27.29 27.40 0.9M
2024-04-18 27.22 27.79 27.18 27.23 0.9M
2024-04-17 27.19 27.34 27.07 27.19 1.2M
2024-04-16 27.03 27.06 26.85 26.94 0.6M
2024-04-15 27.61 27.68 27.23 27.27 1.1M
2024-04-12 27.53 27.68 27.33 27.36 0.5M
2024-04-11 27.81 27.85 27.48 27.72 0.6M
2024-04-10 27.90 27.92 27.66 27.78 0.7M
2024-04-09 28.28 28.37 28.11 28.22 0.7M
2024-04-08 28.13 28.27 28.13 28.24 0.4M
2024-04-05 27.94 28.01 27.79 27.99 0.5M
2024-04-04 28.35 28.43 27.98 28.03 0.8M
2024-04-03 27.91 28.18 27.91 28.14 0.7M
2024-04-02 27.90 28.03 27.90 27.96 0.7M
2024-04-01 28.00 28.11 27.89 27.95 0.8M
2024-03-28 27.96 28.07 27.96 28.04 0.5M
2024-03-27 27.85 28.04 27.83 28.02 0.5M
2024-03-26 27.86 27.89 27.79 27.80 0.4M
2024-03-25 27.75 27.87 27.74 27.80 0.5M
2024-03-22 27.74 27.82 27.67 27.68 0.8M
2024-03-21 27.90 27.97 27.77 27.77 0.7M
2024-03-20 27.73 28.16 27.70 28.13 0.4M
2024-03-19 27.70 27.85 27.70 27.81 0.5M
2024-03-18 27.75 27.77 27.65 27.71 0.6M
2024-03-15 27.75 27.82 27.72 27.81 1.8M
2024-03-14 28.07 28.12 27.75 27.84 1.0M
2024-03-13 27.86 28.03 27.86 27.96 0.5M
2024-03-12 27.81 27.84 27.72 27.83 0.5M
2024-03-11 27.73 27.80 27.65 27.78 0.6M
2024-03-08 28.06 28.11 27.91 27.93 0.4M
2024-03-07 27.98 28.07 27.98 28.05 0.4M
2024-03-06 27.75 27.83 27.70 27.73 0.6M
2024-03-05 27.43 27.58 27.42 27.50 0.5M
2024-03-04 27.49 27.54 27.43 27.51 0.8M
2024-03-01 27.46 27.55 27.31 27.51 0.7M
2024-02-29 27.51 27.59 27.38 27.44 0.8M
2024-02-28 27.27 27.35 27.25 27.28 0.5M
2024-02-27 27.36 27.45 27.34 27.43 0.6M
2024-02-26 27.46 27.48 27.32 27.36 0.6M
2024-02-23 27.73 27.82 27.72 27.79 0.3M
2024-02-22 27.78 27.78 27.64 27.73 0.6M
2024-02-21 27.55 27.64 27.52 27.64 1.0M
2024-02-20 27.64 27.71 27.56 27.61 0.9M
2024-02-16 27.60 27.74 27.56 27.63 0.7M
2024-02-15 27.30 27.55 27.30 27.52 0.7M
2024-02-14 27.13 27.23 27.10 27.19 0.9M
2024-02-13 27.25 27.25 26.83 26.95 0.9M
2024-02-12 27.25 27.49 27.25 27.39 0.6M
2024-02-09 27.15 27.19 27.01 27.16 0.6M
2024-02-08 27.29 27.29 27.08 27.16 1.3M
2024-02-07 27.56 27.56 27.42 27.48 0.8M
2024-02-06 27.31 27.52 27.31 27.52 0.8M
2024-02-05 27.41 27.41 27.23 27.33 1.0M
2024-02-02 27.73 27.80 27.61 27.70 1.0M
2024-02-01 27.71 27.87 27.67 27.83 2.5M
2024-01-31 27.78 27.87 27.53 27.55 0.8M
2024-01-30 27.60 27.69 27.50 27.68 0.5M
2024-01-29 27.60 27.72 27.53 27.69 0.7M
2024-01-26 27.63 27.70 27.61 27.65 0.6M
2024-01-25 27.56 27.61 27.43 27.59 1.1M
2024-01-24 27.62 27.69 27.49 27.49 0.9M
2024-01-23 27.25 27.33 27.16 27.31 0.7M
2024-01-22 27.22 27.32 27.19 27.24 0.9M
2024-01-19 27.12 27.25 27.02 27.24 0.9M
2024-01-18 27.15 27.22 27.06 27.21 1.0M
2024-01-17 27.06 27.13 26.97 27.11 0.7M
2024-01-16 27.58 27.61 27.40 27.45 0.9M
2024-01-12 27.83 27.96 27.73 27.76 0.5M
2024-01-11 27.72 27.78 27.47 27.69 1.4M
2024-01-10 27.67 27.76 27.67 27.73 0.5M
2024-01-09 27.80 27.80 27.66 27.73 1.0M
2024-01-08 27.87 27.99 27.77 27.98 1.5M
2024-01-05 27.84 28.12 27.81 27.89 2.8M
2024-01-04 27.88 28.10 27.84 27.97 1.1M
2024-01-03 27.59 27.86 27.53 27.78 2.9M
2024-01-02 27.80 28.00 27.80 27.90 2.0M