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
2025-09-26 36.30 36.46 36.24 36.46 0.5M
2025-09-25 36.18 36.18 35.95 36.09 0.7M
2025-09-24 36.20 36.27 36.15 36.20 0.6M
2025-09-23 36.30 36.41 36.22 36.27 0.6M
2025-09-22 36.18 36.29 36.08 36.29 0.5M
2025-09-19 36.21 36.25 36.13 36.14 0.7M
2025-09-18 36.36 36.39 36.20 36.35 0.9M
2025-09-17 36.64 36.86 36.44 36.55 0.8M
2025-09-16 36.79 36.80 36.63 36.71 0.9M
2025-09-15 37.08 37.21 37.04 37.21 1.1M
2025-09-12 36.93 37.02 36.87 36.98 0.6M
2025-09-11 36.77 37.06 36.70 37.03 0.9M
2025-09-10 36.68 36.73 36.59 36.67 1.2M
2025-09-09 36.59 36.72 36.55 36.57 1.0M
2025-09-08 36.52 36.55 36.39 36.55 0.6M
2025-09-05 36.47 36.56 36.28 36.37 0.6M
2025-09-04 36.25 36.28 36.12 36.28 0.7M
2025-09-03 36.08 36.14 35.88 36.10 0.6M
2025-09-02 36.02 36.18 35.91 36.18 0.7M
2025-08-29 36.46 36.60 36.42 36.56 0.6M
2025-08-28 36.57 36.68 36.48 36.64 0.5M
2025-08-27 36.36 36.57 36.31 36.56 0.6M
2025-08-26 36.58 36.70 36.53 36.68 0.5M
2025-08-25 37.09 37.15 36.76 36.78 0.6M
2025-08-22 36.91 37.32 36.91 37.28 0.6M
2025-08-21 36.73 36.84 36.69 36.82 0.6M
2025-08-20 36.67 36.86 36.67 36.83 0.7M
2025-08-19 36.68 36.71 36.48 36.53 0.7M
2025-08-18 36.58 36.60 36.45 36.57 0.6M
2025-08-15 36.84 36.84 36.76 36.79 0.8M
2025-08-14 36.58 36.75 36.54 36.74 0.4M
2025-08-13 36.76 36.82 36.70 36.80 0.5M
2025-08-12 36.42 36.58 36.36 36.57 1.0M
2025-08-11 36.19 36.23 36.06 36.22 0.6M
2025-08-08 36.14 36.25 36.11 36.19 0.6M
2025-08-07 35.94 35.97 35.79 35.89 0.6M
2025-08-06 35.77 35.82 35.70 35.78 0.6M
2025-08-05 35.34 35.47 35.30 35.41 0.8M
2025-08-04 35.26 35.30 35.21 35.30 0.6M
2025-08-01 34.85 34.92 34.68 34.86 0.9M
2025-07-31 34.87 35.00 34.74 34.85 1.2M
2025-07-30 35.26 35.36 35.00 35.08 0.9M
2025-07-29 35.42 35.56 35.40 35.54 0.9M
2025-07-28 35.56 35.56 35.29 35.37 0.7M
2025-07-25 35.85 36.04 35.75 36.02 0.6M
2025-07-24 35.98 36.09 35.92 35.94 0.8M
2025-07-23 35.67 36.05 35.67 36.05 1.3M
2025-07-22 35.39 35.60 35.28 35.57 1.0M
2025-07-21 35.03 35.34 35.03 35.19 0.8M
2025-07-18 35.05 35.05 34.83 34.86 0.6M
2025-07-17 34.74 34.87 34.66 34.85 1.2M
2025-07-16 34.82 35.00 34.66 34.99 1.1M
2025-07-15 35.11 35.11 34.77 34.81 0.6M
2025-07-14 35.15 35.22 35.11 35.22 0.6M
2025-07-11 35.00 35.09 34.90 35.05 0.6M
2025-07-10 35.04 35.18 35.02 35.15 0.9M
2025-07-09 35.02 35.16 34.97 35.15 0.6M
2025-07-08 34.69 34.89 34.62 34.81 1.2M
2025-07-07 34.69 34.74 34.45 34.54 0.7M
2025-07-03 34.83 34.92 34.79 34.88 0.4M
2025-07-02 34.58 34.79 34.51 34.76 0.9M
2025-07-01 34.50 34.65 34.50 34.64 1.0M
2025-06-30 34.33 34.52 34.25 34.51 0.6M
2025-06-27 34.40 34.50 34.25 34.38 0.5M
2025-06-26 34.21 34.32 34.16 34.26 0.6M
2025-06-25 33.99 34.06 33.88 34.03 0.8M
2025-06-24 34.03 34.19 34.01 34.09 0.7M
2025-06-23 33.41 33.82 33.37 33.82 0.6M
2025-06-20 33.86 33.86 33.54 33.55 1.0M
2025-06-18 33.68 33.84 33.60 33.65 1.0M
2025-06-17 33.89 33.90 33.56 33.60 0.9M
2025-06-16 34.08 34.27 33.96 33.98 0.8M
2025-06-13 34.45 34.69 34.43 34.49 1.2M
2025-06-12 34.76 34.85 34.71 34.84 0.9M
2025-06-11 34.56 34.60 34.43 34.50 1.0M
2025-06-10 34.46 34.48 34.27 34.34 0.7M
2025-06-09 34.31 34.48 34.27 34.39 0.9M
2025-06-06 34.30 34.34 34.19 34.30 0.7M
2025-06-05 34.31 34.37 34.21 34.28 1.0M
2025-06-04 34.07 34.20 34.02 34.06 0.8M
2025-06-03 33.90 34.02 33.84 33.96 0.7M
2025-06-02 33.88 34.22 33.88 34.22 1.1M
2025-05-30 33.88 33.88 33.66 33.84 0.6M
2025-05-29 33.78 33.85 33.68 33.79 0.7M
2025-05-28 33.64 33.67 33.51 33.59 0.4M
2025-05-27 33.88 33.89 33.74 33.74 0.5M
2025-05-23 33.42 33.77 33.42 33.74 0.5M
2025-05-22 33.61 33.70 33.43 33.64 0.7M
2025-05-21 33.87 34.01 33.67 33.72 1.0M
2025-05-20 33.59 33.81 33.56 33.76 0.8M
2025-05-19 33.29 33.50 33.28 33.50 0.7M
2025-05-16 33.07 33.18 32.99 33.16 0.8M
2025-05-15 32.87 33.08 32.85 33.06 0.6M
2025-05-14 32.88 32.88 32.69 32.69 1.2M
2025-05-13 32.57 32.86 32.57 32.80 0.6M
2025-05-12 32.71 32.73 32.48 32.61 0.8M
2025-05-09 32.59 32.74 32.59 32.74 0.8M
2025-05-08 32.75 32.75 32.48 32.48 1.1M
2025-05-07 32.80 32.87 32.67 32.73 0.8M
2025-05-06 32.64 32.90 32.64 32.84 0.8M
2025-05-05 32.57 32.68 32.57 32.59 0.6M
2025-05-02 32.67 32.71 32.51 32.56 0.7M
2025-05-01 32.45 32.46 32.19 32.26 0.8M
2025-04-30 32.21 32.42 32.09 32.29 0.7M
2025-04-29 32.38 32.50 32.35 32.44 0.6M
2025-04-28 32.09 32.33 32.06 32.30 1.1M
2025-04-25 32.02 32.07 31.90 32.06 0.5M
2025-04-24 31.89 32.06 31.79 32.04 0.8M
2025-04-23 31.78 31.87 31.56 31.63 0.8M
2025-04-22 31.55 31.82 31.52 31.69 0.7M
2025-04-21 31.35 31.35 30.89 31.10 1.2M
2025-04-17 31.04 31.29 30.98 31.11 1.0M
2025-04-16 30.88 31.06 30.69 30.80 1.8M
2025-04-15 30.65 30.77 30.60 30.66 1.2M
2025-04-14 30.22 30.48 30.15 30.40 1.1M
2025-04-11 29.52 30.14 29.44 30.04 1.1M
2025-04-10 29.08 29.32 28.62 29.18 0.8M
2025-04-09 27.93 29.53 27.75 29.37 1.3M
2025-04-08 28.85 28.86 27.60 27.79 1.4M
2025-04-07 28.09 29.05 27.88 28.12 1.9M
2025-04-04 29.83 29.91 28.93 28.97 2.2M
2025-04-03 31.17 31.27 30.92 30.96 0.9M
2025-04-02 30.97 31.14 30.93 31.14 0.6M
2025-04-01 31.05 31.21 30.95 31.14 1.1M
2025-03-31 30.82 31.09 30.77 31.02 1.3M
2025-03-28 31.25 31.30 31.11 31.20 0.5M
2025-03-27 31.17 31.39 31.16 31.33 0.5M
2025-03-26 31.28 31.42 31.13 31.22 0.6M
2025-03-25 31.28 31.43 31.27 31.38 0.6M
2025-03-24 31.08 31.16 30.93 31.08 0.5M
2025-03-21 31.07 31.10 30.95 31.03 1.0M
2025-03-20 30.99 31.24 30.95 31.22 0.7M
2025-03-19 31.48 31.63 31.35 31.52 1.1M
2025-03-18 31.50 31.58 31.44 31.53 1.0M
2025-03-17 31.38 31.74 31.38 31.70 1.2M
2025-03-14 31.07 31.30 31.01 31.27 0.5M
2025-03-13 30.80 30.98 30.80 30.86 0.6M
2025-03-12 30.84 30.94 30.71 30.86 0.7M
2025-03-11 30.95 31.02 30.70 30.93 0.7M
2025-03-10 30.86 30.98 30.57 30.80 1.1M
2025-03-07 30.64 31.10 30.64 31.08 1.1M
2025-03-06 30.59 30.78 30.47 30.57 0.8M
2025-03-05 30.24 30.56 30.24 30.48 1.2M
2025-03-04 29.71 30.16 29.47 29.95 0.7M
2025-03-03 29.99 30.10 29.66 29.79 0.5M
2025-02-28 29.55 29.64 29.35 29.56 0.4M
2025-02-27 29.72 29.78 29.56 29.57 0.4M
2025-02-26 29.84 30.03 29.74 29.79 0.6M
2025-02-25 29.88 29.89 29.66 29.84 0.4M
2025-02-24 29.56 29.61 29.40 29.45 0.5M
2025-02-21 29.43 29.43 29.19 29.26 0.5M
2025-02-20 29.29 29.49 29.29 29.43 0.4M
2025-02-19 29.15 29.23 29.06 29.18 0.4M
2025-02-18 29.26 29.38 29.22 29.33 0.5M
2025-02-14 29.25 29.36 29.18 29.19 0.4M
2025-02-13 29.00 29.20 28.91 29.19 0.6M
2025-02-12 28.94 29.21 28.92 29.12 0.6M
2025-02-11 28.86 29.03 28.75 29.01 0.4M
2025-02-10 28.88 28.92 28.79 28.91 0.5M
2025-02-07 28.95 29.00 28.70 28.77 0.6M
2025-02-06 28.80 28.89 28.77 28.87 0.4M
2025-02-05 28.63 28.74 28.58 28.69 0.4M
2025-02-04 28.20 28.49 28.18 28.40 0.5M
2025-02-03 27.89 28.24 27.80 28.07 0.7M
2025-01-31 28.53 28.68 28.32 28.37 0.8M
2025-01-30 28.52 28.68 28.45 28.57 0.5M
2025-01-29 28.31 28.50 28.27 28.37 0.4M
2025-01-28 28.44 28.45 28.21 28.31 0.4M
2025-01-27 28.35 28.47 28.34 28.45 0.6M
2025-01-24 28.16 28.31 28.16 28.21 0.3M
2025-01-23 27.99 28.17 27.98 28.13 0.5M
2025-01-22 28.06 28.08 27.89 27.92 0.6M
2025-01-21 27.99 28.23 27.99 28.17 0.6M
2025-01-17 27.75 28.02 27.75 27.81 0.4M
2025-01-16 27.52 27.70 27.51 27.67 0.8M
2025-01-15 27.61 27.68 27.53 27.67 0.5M
2025-01-14 27.19 27.34 27.15 27.28 0.4M
2025-01-13 26.91 27.10 26.91 27.10 1.9M
2025-01-10 27.20 27.23 26.95 27.00 0.6M
2025-01-08 27.26 27.35 27.11 27.33 0.6M
2025-01-07 27.69 27.72 27.43 27.44 0.5M
2025-01-06 27.62 27.83 27.62 27.63 0.6M
2025-01-03 27.47 27.48 27.34 27.45 0.5M
2025-01-02 27.48 27.51 27.25 27.35 0.5M