Skip to main content
iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
28.61
+0.09 (0.32%)
Dec 5, 2025, 3:59 PM EST - Market closed

BIDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202528.6028.6328.5028.5228.520.28%38,634
Dec 3, 202528.3228.4828.3228.4428.440.42%50,054
Dec 2, 202528.2828.3428.2428.3228.320.28%120,739
Dec 1, 202528.2528.3728.2228.2428.24-0.28%33,368
Nov 28, 202528.1928.3528.1928.3228.320.46%35,885
Nov 26, 202528.0828.2528.0628.1928.190.86%51,905
Nov 25, 202527.7927.9627.7627.9527.950.87%54,188
Nov 24, 202527.5627.7327.5627.7127.710.33%114,387
Nov 21, 202527.4627.7227.3527.6227.621.10%67,383
Nov 20, 202527.8627.8927.3027.3227.32-1.23%124,515
Nov 19, 202527.6227.7727.5527.6627.66-0.29%579,413
Nov 18, 202527.6527.8127.5627.7427.74-0.93%635,971
Nov 17, 202528.1128.2227.9028.0028.00-1.20%32,808
Nov 14, 202528.1828.4428.1828.3428.34-0.26%126,210
Nov 13, 202528.6628.7228.3928.4228.42-0.94%53,825
Nov 12, 202528.7428.7628.6628.6928.690.12%52,185
Nov 11, 202528.5528.7128.5528.6528.650.84%111,990
Nov 10, 202528.2928.4328.2228.4128.411.09%31,643
Nov 7, 202527.9128.1127.8528.1128.110.12%120,448
Nov 6, 202528.2228.2328.0428.0728.07-0.74%104,469
Nov 5, 202528.1028.3428.1028.2828.280.82%42,108
Nov 4, 202528.0228.2328.0228.0528.05-1.06%88,984
Nov 3, 202528.4128.4128.2728.3528.35-0.11%148,843
Oct 31, 202528.4928.4928.2928.3828.38-0.60%57,017
Oct 30, 202528.5128.7028.5128.5528.55-0.89%90,955
Oct 29, 202528.9728.9928.6828.8128.81-0.36%86,141
Oct 28, 202528.9128.9928.8728.9128.91-0.28%49,562
Oct 27, 202528.9129.0328.9128.9928.990.75%89,228
Oct 24, 202528.7628.8428.7328.7728.770.50%67,527
Oct 23, 202528.5628.6928.5628.6328.630.35%57,317
Oct 22, 202528.5428.6428.4328.5328.53-0.04%56,939
Oct 21, 202528.6028.6828.5428.5428.54-0.63%50,773
Oct 20, 202528.6128.7928.6128.7228.720.86%88,534
Oct 17, 202528.3028.5128.2828.4828.480.48%320,571
Oct 16, 202528.3428.4528.2328.3428.340.50%54,531
Oct 15, 202528.1828.2828.0228.2028.200.43%63,071
Oct 14, 202527.8128.1527.7728.0828.08-0.07%199,837
Oct 13, 202527.9728.1427.9128.1028.101.95%32,334
Oct 10, 202528.2628.2627.5527.5627.56-2.47%46,955
Oct 9, 202528.5128.5128.1828.2628.26-0.98%539,632
Oct 8, 202528.5228.5828.4028.5428.540.32%5,098,111
Oct 7, 202528.6728.6828.4428.4528.45-0.63%44,124
Oct 6, 202528.6328.6928.6128.6328.630.25%46,986
Oct 3, 202528.5028.6528.5028.5628.560.67%29,141
Oct 2, 202528.4528.4528.2628.3728.370.35%31,363
Oct 1, 202528.0628.3128.0628.2728.271.02%65,077
Sep 30, 202527.8027.9927.8027.9927.990.74%61,940
Sep 29, 202527.7627.8227.7427.7827.780.47%72,208
Sep 26, 202527.5227.6727.5227.6527.650.47%39,429
Sep 25, 202527.5227.5427.4127.5227.52-0.68%129,693
Sep 24, 202527.7627.8427.7027.7127.71-0.65%36,660
Sep 23, 202527.9928.0627.8527.8927.89-0.29%175,616
Sep 22, 202527.8727.9727.8127.9727.970.07%51,426
Sep 19, 202528.0328.0327.8827.9527.95-0.60%55,416
Sep 18, 202528.0328.1527.9628.1228.120.69%411,007
Sep 17, 202527.9028.1427.8127.9327.93-0.05%74,402
Sep 16, 202527.9527.9727.8427.9427.94-0.11%399,906
Sep 15, 202527.9127.9727.9027.9727.900.32%61,116
Sep 12, 202527.8927.9227.7927.8827.81-0.15%254,875
Sep 11, 202527.6327.9527.6327.9227.851.28%51,855
Sep 10, 202527.6327.7027.5527.5727.50-0.18%44,398
Sep 9, 202527.5427.6427.5427.6227.550.66%59,441
Sep 8, 202527.3927.4727.3227.4427.370.73%49,003
Sep 5, 202527.3927.4027.1827.2427.170.41%35,242
Sep 4, 202527.0627.1727.0427.1327.060.44%46,335
Sep 3, 202526.9127.0626.9127.0126.940.37%45,583
Sep 2, 202526.8626.9526.7726.9126.84-1.09%66,514
Aug 29, 202527.0927.2227.0527.2127.14-0.01%69,134
Aug 28, 202527.2127.2727.1827.2127.140.11%37,715
Aug 27, 202527.1027.2227.0127.1827.11-0.33%61,000
Aug 26, 202527.2027.2927.1627.2727.200.15%101,826
Aug 25, 202527.5127.5527.2327.2327.16-1.30%61,531
Aug 22, 202527.2927.6127.2927.5927.521.62%66,413
Aug 21, 202527.1627.2227.1327.1527.08-0.69%347,324
Aug 20, 202527.2527.3527.2427.3427.270.59%77,137
Aug 19, 202527.2627.3427.1827.1827.11-76,844
Aug 18, 202527.1227.2227.1127.1827.11-0.11%143,390
Aug 15, 202527.1927.2527.1727.2127.140.28%58,349
Aug 14, 202527.0927.1427.0227.1427.07-0.31%43,651
Aug 13, 202527.1627.2327.1227.2227.150.96%109,168
Aug 12, 202526.8226.9626.7326.9626.890.88%53,520
Aug 11, 202526.7726.8126.6926.7326.66-0.54%40,261
Aug 8, 202526.7626.8926.7626.8726.800.30%41,712
Aug 7, 202526.7726.8526.6726.7926.721.13%75,439
Aug 6, 202526.4626.5426.4126.4926.420.26%305,496
Aug 5, 202526.5426.5426.3826.4226.35-0.34%81,791
Aug 4, 202526.4426.5326.4426.5126.441.03%80,112
Aug 1, 202526.2326.2626.1026.2426.18-0.30%54,088
Jul 31, 202526.4226.4926.3126.3226.26-0.79%103,685
Jul 30, 202526.6126.6926.4526.5326.46-1.08%98,680
Jul 29, 202526.7926.8726.7826.8226.75-0.48%66,652
Jul 28, 202527.0427.0426.8826.9526.88-1.25%63,834
Jul 25, 202527.2227.3427.1727.2927.22-0.44%317,202
Jul 24, 202527.4427.5727.4127.4127.34-0.76%49,530
Jul 23, 202527.3627.6527.3627.6227.551.84%463,729
Jul 22, 202526.9827.1626.9827.1227.050.15%100,893
Jul 21, 202527.0027.1826.9327.0827.010.89%249,074
Jul 18, 202527.0927.0926.8126.8426.77-0.67%92,565
Jul 17, 202526.9427.0526.9427.0226.950.04%76,818
Jul 16, 202526.9027.0226.8127.0126.940.33%75,469