iShares International Dividend Active ETF

BIDD
🏛️ usa →
27.65
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 27.52 27.67 27.52 27.65 0.0M
2025-09-25 27.52 27.54 27.41 27.52 0.1M
2025-09-24 27.76 27.84 27.70 27.71 0.0M
2025-09-23 27.99 28.06 27.85 27.89 0.2M
2025-09-22 27.87 27.97 27.81 27.97 0.1M
2025-09-19 28.03 28.03 27.88 27.95 0.1M
2025-09-18 28.03 28.15 27.96 28.12 0.4M
2025-09-17 27.90 28.14 27.81 27.93 0.1M
2025-09-16 27.95 27.97 27.84 27.94 0.4M
2025-09-15 27.91 27.97 27.90 27.97 0.1M
2025-09-12 27.89 27.92 27.79 27.88 0.3M
2025-09-11 27.63 27.95 27.63 27.92 0.1M
2025-09-10 27.63 27.70 27.55 27.57 0.0M
2025-09-09 27.54 27.64 27.54 27.62 0.1M
2025-09-08 27.39 27.47 27.32 27.44 0.0M
2025-09-05 27.39 27.40 27.18 27.24 0.0M
2025-09-04 27.06 27.17 27.04 27.13 0.0M
2025-09-03 26.91 27.06 26.91 27.01 0.0M
2025-09-02 26.86 26.95 26.77 26.91 0.1M
2025-08-29 27.09 27.22 27.05 27.21 0.1M
2025-08-28 27.21 27.27 27.18 27.21 0.0M
2025-08-27 27.10 27.22 27.01 27.18 0.1M
2025-08-26 27.20 27.29 27.16 27.27 0.1M
2025-08-25 27.51 27.55 27.23 27.23 0.1M
2025-08-22 27.29 27.61 27.29 27.59 0.1M
2025-08-21 27.16 27.22 27.13 27.15 0.3M
2025-08-20 27.25 27.35 27.24 27.34 0.1M
2025-08-19 27.26 27.34 27.18 27.18 0.1M
2025-08-18 27.12 27.22 27.11 27.18 0.1M
2025-08-15 27.19 27.25 27.17 27.21 0.1M
2025-08-14 27.09 27.14 27.02 27.14 0.0M
2025-08-13 27.16 27.23 27.12 27.22 0.1M
2025-08-12 26.82 26.96 26.73 26.96 0.1M
2025-08-11 26.77 26.81 26.69 26.73 0.0M
2025-08-08 26.76 26.89 26.76 26.87 0.0M
2025-08-07 26.77 26.85 26.67 26.79 0.1M
2025-08-06 26.46 26.54 26.41 26.49 0.3M
2025-08-05 26.54 26.54 26.38 26.42 0.1M
2025-08-04 26.44 26.53 26.44 26.51 0.1M
2025-08-01 26.23 26.26 26.10 26.24 0.1M
2025-07-31 26.42 26.49 26.31 26.32 0.1M
2025-07-30 26.61 26.69 26.45 26.53 0.1M
2025-07-29 26.79 26.87 26.78 26.82 0.1M
2025-07-28 27.04 27.04 26.88 26.95 0.1M
2025-07-25 27.22 27.34 27.17 27.29 0.3M
2025-07-24 27.44 27.57 27.41 27.41 0.0M
2025-07-23 27.36 27.65 27.36 27.62 0.5M
2025-07-22 26.98 27.16 26.98 27.12 0.1M
2025-07-21 27.00 27.18 26.93 27.08 0.2M
2025-07-18 27.09 27.09 26.81 26.84 0.1M
2025-07-17 26.94 27.05 26.94 27.02 0.1M
2025-07-16 26.90 27.02 26.81 27.01 0.1M
2025-07-15 27.11 27.11 26.88 26.92 0.1M
2025-07-14 27.05 27.12 26.98 27.09 0.2M
2025-07-11 27.19 27.19 27.06 27.09 0.1M
2025-07-10 27.27 27.36 27.25 27.36 0.3M
2025-07-09 27.24 27.34 27.22 27.32 0.3M
2025-07-08 26.97 27.16 26.97 27.11 0.1M
2025-07-07 27.04 27.15 26.91 27.02 0.1M
2025-07-03 27.19 27.31 27.19 27.24 0.0M
2025-07-02 27.10 27.28 27.10 27.25 0.1M
2025-07-01 27.21 27.29 27.12 27.24 0.1M
2025-06-30 27.17 27.30 27.11 27.28 0.2M
2025-06-27 27.17 27.38 27.14 27.23 0.1M
2025-06-26 26.93 27.09 26.93 27.08 0.1M
2025-06-25 26.84 26.84 26.69 26.77 0.4M
2025-06-24 26.88 27.02 26.81 26.95 0.6M
2025-06-23 26.31 26.68 26.29 26.68 0.1M
2025-06-20 26.75 26.75 26.46 26.47 0.1M
2025-06-18 26.73 26.87 26.67 26.71 0.1M
2025-06-17 26.93 26.97 26.71 26.76 0.0M
2025-06-16 27.17 27.36 27.10 27.13 0.0M
2025-06-13 27.37 27.55 27.33 27.37 0.1M
2025-06-12 27.75 27.88 27.75 27.79 0.2M
2025-06-11 27.72 27.85 27.66 27.67 0.1M
2025-06-10 27.71 27.74 27.65 27.71 0.1M
2025-06-09 27.51 27.63 27.47 27.58 0.1M
2025-06-06 27.51 27.62 27.51 27.58 0.1M
2025-06-05 27.54 27.55 27.39 27.45 0.1M
2025-06-04 27.36 27.51 27.36 27.44 0.1M
2025-06-03 27.17 27.29 27.17 27.29 0.1M
2025-06-02 27.14 27.38 27.14 27.38 0.1M
2025-05-30 27.18 27.25 27.03 27.19 0.3M
2025-05-29 27.33 27.33 27.16 27.26 0.1M
2025-05-28 27.27 27.28 27.12 27.15 0.3M
2025-05-27 27.43 27.53 27.41 27.43 0.1M
2025-05-23 26.86 27.21 26.86 27.13 0.2M
2025-05-22 27.08 27.28 27.07 27.14 0.1M
2025-05-21 27.38 27.51 27.19 27.24 0.1M
2025-05-20 27.22 27.35 27.22 27.30 0.2M
2025-05-19 26.94 27.22 26.94 27.22 0.0M
2025-05-16 26.85 26.98 26.82 26.93 0.1M
2025-05-15 26.70 26.92 26.70 26.87 0.7M
2025-05-14 26.72 26.77 26.55 26.55 0.1M
2025-05-13 26.48 26.65 26.47 26.56 0.0M
2025-05-12 26.45 26.51 26.28 26.49 0.0M
2025-05-09 26.40 26.41 26.27 26.33 0.1M
2025-05-08 26.40 26.40 26.16 26.17 0.1M
2025-05-07 26.36 26.47 26.24 26.36 0.0M
2025-05-06 26.56 26.59 26.44 26.51 0.0M
2025-05-05 26.64 26.74 26.63 26.67 0.1M
2025-05-02 26.53 26.60 26.50 26.59 0.1M
2025-05-01 26.12 26.21 25.97 26.03 0.1M
2025-04-30 25.92 26.10 25.76 26.08 0.0M
2025-04-29 25.86 26.06 25.86 25.97 0.1M
2025-04-28 25.78 25.97 25.78 25.97 0.1M
2025-04-25 25.72 25.85 25.65 25.85 0.3M
2025-04-24 25.56 25.85 25.54 25.85 0.5M
2025-04-23 25.58 25.66 25.40 25.45 0.1M
2025-04-22 25.05 25.38 25.05 25.28 0.1M
2025-04-21 25.06 25.06 24.65 24.80 0.1M
2025-04-17 25.03 25.18 24.95 24.96 0.2M
2025-04-16 24.94 25.13 24.73 24.81 0.1M
2025-04-15 24.97 25.17 24.97 24.99 0.1M
2025-04-14 24.78 25.04 24.74 24.88 0.1M
2025-04-11 24.25 24.87 24.25 24.86 0.1M
2025-04-10 24.37 24.39 23.69 24.28 0.1M
2025-04-09 22.85 24.72 22.74 24.64 1.0M
2025-04-08 23.77 23.81 22.66 22.89 0.1M
2025-04-07 22.91 23.45 22.75 23.12 0.1M
2025-04-04 24.60 25.00 23.74 23.74 0.1M
2025-04-03 25.56 25.69 25.29 25.32 0.1M
2025-04-02 25.69 25.92 25.69 25.92 0.1M
2025-04-01 25.80 25.91 24.88 25.83 0.0M
2025-03-31 25.66 25.89 25.59 25.89 0.1M
2025-03-28 26.17 26.17 25.94 25.96 0.1M
2025-03-27 26.08 26.26 26.06 26.16 0.1M
2025-03-26 26.34 26.38 26.09 26.12 0.1M
2025-03-25 26.54 26.60 26.44 26.46 0.1M
2025-03-24 26.35 26.42 26.29 26.39 0.0M
2025-03-21 26.26 26.40 26.26 26.32 0.0M
2025-03-20 26.39 26.61 26.39 26.53 0.1M
2025-03-19 26.62 26.78 26.54 26.76 0.1M
2025-03-18 26.64 26.70 26.51 26.65 0.1M
2025-03-17 26.44 26.79 26.44 26.75 0.1M
2025-03-14 26.27 26.45 26.23 26.40 0.2M
2025-03-13 25.99 26.15 25.94 26.02 0.2M
2025-03-12 26.19 26.32 26.09 26.27 0.1M
2025-03-11 26.39 26.39 25.96 26.17 0.1M
2025-03-10 26.45 26.54 26.11 26.27 0.1M
2025-03-07 26.71 26.97 26.63 26.96 0.2M
2025-03-06 26.63 26.90 26.55 26.60 0.2M
2025-03-05 26.72 26.99 26.66 26.96 0.1M
2025-03-04 26.28 26.65 26.02 26.36 0.3M
2025-03-03 26.64 26.76 26.30 26.43 0.1M
2025-02-28 26.16 26.33 26.05 26.33 0.1M
2025-02-27 26.46 26.46 26.11 26.11 0.2M
2025-02-26 26.58 26.74 26.52 26.53 0.1M
2025-02-25 26.69 26.69 26.46 26.54 0.1M
2025-02-24 26.57 26.57 26.34 26.34 0.1M
2025-02-21 26.61 26.63 26.38 26.39 0.1M
2025-02-20 26.34 26.53 26.34 26.50 0.1M
2025-02-19 26.46 26.46 26.25 26.37 0.1M
2025-02-18 26.42 26.59 26.42 26.59 0.1M
2025-02-14 26.34 26.43 26.26 26.26 0.1M
2025-02-13 26.14 26.34 26.14 26.29 0.1M
2025-02-12 25.85 26.19 25.85 26.12 0.1M
2025-02-11 25.87 26.11 25.87 26.07 0.1M
2025-02-10 25.86 25.94 25.86 25.89 0.1M
2025-02-07 26.14 26.14 25.80 25.80 0.1M
2025-02-06 26.00 26.18 26.00 26.08 0.2M
2025-02-05 25.82 25.97 25.80 25.93 0.1M
2025-02-04 25.61 25.81 25.61 25.74 0.2M
2025-02-03 25.33 25.65 25.32 25.56 0.1M
2025-01-31 26.01 26.23 25.87 25.94 0.1M
2025-01-30 25.97 26.23 25.97 26.09 0.1M
2025-01-29 25.90 25.92 25.74 25.83 0.1M
2025-01-28 25.81 25.87 25.68 25.86 0.2M
2025-01-27 25.82 25.96 25.78 25.96 0.2M
2025-01-24 25.97 26.07 25.90 25.99 0.1M
2025-01-23 25.63 25.96 25.63 25.94 0.2M
2025-01-22 25.77 25.77 25.68 25.76 0.3M
2025-01-21 25.43 25.67 25.43 25.64 0.1M
2025-01-17 25.13 25.33 25.13 25.19 0.1M
2025-01-16 25.01 25.18 24.95 25.07 0.1M
2025-01-15 24.78 24.95 24.78 24.87 0.2M
2025-01-14 24.55 24.58 24.43 24.56 0.1M
2025-01-13 24.29 24.52 24.29 24.52 0.2M
2025-01-10 24.82 24.85 24.57 24.64 0.2M
2025-01-08 24.90 24.93 24.73 24.87 0.2M
2025-01-07 25.14 25.21 24.90 24.99 0.1M
2025-01-06 24.98 25.19 24.97 25.03 0.1M
2025-01-03 24.75 24.77 24.60 24.77 0.1M
2025-01-02 24.69 24.87 24.59 24.72 0.1M