iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
30.01
+0.24 (0.81%)
Mar 4, 2026, 4:00 PM EST - Market closed
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.96 | 30.13 | 29.90 | 30.01 | 30.01 | 0.81% | 60,458 |
| Mar 3, 2026 | 29.34 | 29.81 | 29.05 | 29.77 | 29.77 | -3.12% | 35,020 |
| Mar 2, 2026 | 30.60 | 30.90 | 30.60 | 30.73 | 30.73 | -1.73% | 27,960 |
| Feb 27, 2026 | 31.29 | 31.40 | 31.24 | 31.27 | 31.27 | -0.48% | 181,223 |
| Feb 26, 2026 | 31.49 | 31.49 | 31.19 | 31.42 | 31.42 | 0.16% | 18,069 |
| Feb 25, 2026 | 31.26 | 31.41 | 31.23 | 31.37 | 31.37 | 0.71% | 33,556 |
| Feb 24, 2026 | 30.96 | 31.23 | 30.96 | 31.15 | 31.15 | 0.35% | 35,552 |
| Feb 23, 2026 | 31.20 | 31.27 | 30.97 | 31.04 | 31.04 | -0.80% | 83,064 |
| Feb 20, 2026 | 30.84 | 31.29 | 30.84 | 31.29 | 31.29 | 1.23% | 55,913 |
| Feb 19, 2026 | 30.75 | 30.91 | 30.71 | 30.91 | 30.91 | - | 53,981 |
| Feb 18, 2026 | 30.90 | 31.11 | 30.87 | 30.91 | 30.91 | 0.23% | 43,587 |
| Feb 17, 2026 | 30.61 | 30.94 | 30.55 | 30.84 | 30.84 | -0.36% | 76,455 |
| Feb 13, 2026 | 30.80 | 30.98 | 30.67 | 30.95 | 30.95 | -0.03% | 27,130 |
| Feb 12, 2026 | 31.35 | 31.36 | 30.86 | 30.96 | 30.96 | -0.86% | 45,185 |
| Feb 11, 2026 | 31.12 | 31.31 | 30.96 | 31.23 | 31.23 | 0.55% | 77,134 |
| Feb 10, 2026 | 31.11 | 31.17 | 31.06 | 31.06 | 31.06 | -0.03% | 33,441 |
| Feb 9, 2026 | 30.83 | 31.09 | 30.82 | 31.07 | 31.07 | 0.81% | 30,463 |
| Feb 6, 2026 | 30.54 | 30.82 | 30.54 | 30.82 | 30.82 | 2.22% | 54,787 |
| Feb 5, 2026 | 30.24 | 30.39 | 30.09 | 30.15 | 30.15 | -1.02% | 72,160 |
| Feb 4, 2026 | 30.76 | 30.76 | 30.39 | 30.46 | 30.46 | -0.42% | 201,012 |
| Feb 3, 2026 | 30.45 | 30.64 | 30.34 | 30.59 | 30.59 | 0.36% | 90,868 |
| Feb 2, 2026 | 30.25 | 30.54 | 30.25 | 30.48 | 30.48 | 0.76% | 24,763 |
| Jan 30, 2026 | 30.49 | 30.53 | 30.16 | 30.25 | 30.25 | -0.98% | 36,382 |
| Jan 29, 2026 | 30.70 | 30.70 | 30.24 | 30.55 | 30.55 | 0.16% | 23,625 |
| Jan 28, 2026 | 30.45 | 30.52 | 30.34 | 30.50 | 30.50 | -0.42% | 42,778 |
| Jan 27, 2026 | 30.48 | 30.68 | 30.48 | 30.63 | 30.63 | 1.34% | 78,025 |
| Jan 26, 2026 | 30.19 | 30.31 | 30.19 | 30.23 | 30.23 | 0.25% | 155,945 |
| Jan 23, 2026 | 29.93 | 30.17 | 29.90 | 30.15 | 30.15 | 0.69% | 83,534 |
| Jan 22, 2026 | 30.03 | 30.03 | 29.94 | 29.94 | 29.94 | 0.14% | 37,687 |
| Jan 21, 2026 | 29.65 | 29.98 | 29.65 | 29.90 | 29.90 | 1.32% | 178,377 |
| Jan 20, 2026 | 29.50 | 29.74 | 29.49 | 29.51 | 29.51 | -1.44% | 74,667 |
| Jan 16, 2026 | 29.92 | 29.96 | 29.79 | 29.94 | 29.94 | 0.30% | 98,759 |
| Jan 15, 2026 | 29.93 | 30.02 | 29.85 | 29.85 | 29.85 | 0.40% | 402,679 |
| Jan 14, 2026 | 29.68 | 29.75 | 29.62 | 29.73 | 29.73 | 0.34% | 87,462 |
| Jan 13, 2026 | 29.72 | 29.76 | 29.56 | 29.63 | 29.63 | -0.36% | 98,372 |
| Jan 12, 2026 | 29.62 | 29.78 | 29.59 | 29.74 | 29.74 | 0.77% | 37,143 |
| Jan 9, 2026 | 29.39 | 29.52 | 29.36 | 29.51 | 29.51 | 0.92% | 31,770 |
| Jan 8, 2026 | 29.20 | 29.29 | 29.16 | 29.24 | 29.24 | -0.28% | 42,951 |
| Jan 7, 2026 | 29.46 | 29.46 | 29.29 | 29.32 | 29.32 | -0.65% | 41,225 |
| Jan 6, 2026 | 29.58 | 29.61 | 29.52 | 29.52 | 29.52 | 0.32% | 32,917 |
| Jan 5, 2026 | 29.25 | 29.48 | 29.24 | 29.42 | 29.42 | 0.65% | 33,483 |
| Jan 2, 2026 | 29.11 | 29.23 | 29.07 | 29.23 | 29.23 | 1.42% | 28,043 |
| Dec 31, 2025 | 28.92 | 28.92 | 28.79 | 28.82 | 28.82 | -0.31% | 25,139 |
| Dec 30, 2025 | 28.91 | 28.98 | 28.90 | 28.91 | 28.91 | 0.25% | 20,544 |
| Dec 29, 2025 | 28.84 | 28.86 | 28.76 | 28.84 | 28.84 | -0.09% | 108,018 |
| Dec 26, 2025 | 28.79 | 28.88 | 28.79 | 28.87 | 28.87 | 0.35% | 14,682 |
| Dec 24, 2025 | 28.72 | 28.78 | 28.72 | 28.77 | 28.77 | 0.10% | 10,397 |
| Dec 23, 2025 | 28.64 | 28.76 | 28.64 | 28.74 | 28.74 | 0.57% | 42,753 |
| Dec 22, 2025 | 28.48 | 28.59 | 28.48 | 28.57 | 28.57 | 0.50% | 19,065 |
| Dec 19, 2025 | 28.35 | 28.52 | 28.35 | 28.43 | 28.43 | 0.45% | 18,072 |
| Dec 18, 2025 | 28.34 | 28.45 | 28.29 | 28.30 | 28.30 | 0.79% | 64,513 |
| Dec 17, 2025 | 28.24 | 28.31 | 28.05 | 28.08 | 28.08 | -0.60% | 38,323 |
| Dec 16, 2025 | 28.28 | 28.35 | 28.18 | 28.25 | 28.25 | -0.52% | 34,051 |
| Dec 15, 2025 | 28.52 | 28.55 | 28.36 | 28.40 | 28.40 | -1.05% | 35,849 |
| Dec 12, 2025 | 28.93 | 28.93 | 28.59 | 28.70 | 28.30 | -0.76% | 36,708 |
| Dec 11, 2025 | 28.74 | 28.92 | 28.73 | 28.92 | 28.51 | 0.28% | 21,095 |
| Dec 10, 2025 | 28.60 | 28.88 | 28.60 | 28.84 | 28.44 | 1.18% | 33,657 |
| Dec 9, 2025 | 28.55 | 28.62 | 28.50 | 28.50 | 28.10 | -0.35% | 25,805 |
| Dec 8, 2025 | 28.73 | 28.73 | 28.58 | 28.60 | 28.20 | -0.02% | 30,194 |
| Dec 5, 2025 | 28.65 | 28.76 | 28.60 | 28.61 | 28.21 | 0.32% | 79,691 |
| Dec 4, 2025 | 28.60 | 28.63 | 28.50 | 28.52 | 28.12 | 0.28% | 38,634 |
| Dec 3, 2025 | 28.32 | 28.48 | 28.32 | 28.44 | 28.04 | 0.42% | 50,054 |
| Dec 2, 2025 | 28.28 | 28.34 | 28.24 | 28.32 | 27.92 | 0.28% | 120,739 |
| Dec 1, 2025 | 28.25 | 28.37 | 28.22 | 28.24 | 27.84 | -0.28% | 33,368 |
| Nov 28, 2025 | 28.19 | 28.35 | 28.19 | 28.32 | 27.92 | 0.46% | 35,887 |
| Nov 26, 2025 | 28.08 | 28.25 | 28.06 | 28.19 | 27.79 | 0.86% | 51,905 |
| Nov 25, 2025 | 27.79 | 27.96 | 27.76 | 27.95 | 27.56 | 0.87% | 54,188 |
| Nov 24, 2025 | 27.56 | 27.73 | 27.56 | 27.71 | 27.32 | 0.33% | 114,387 |
| Nov 21, 2025 | 27.46 | 27.72 | 27.35 | 27.62 | 27.23 | 1.10% | 67,383 |
| Nov 20, 2025 | 27.86 | 27.89 | 27.30 | 27.32 | 26.94 | -1.23% | 124,515 |
| Nov 19, 2025 | 27.62 | 27.77 | 27.55 | 27.66 | 27.27 | -0.29% | 579,413 |
| Nov 18, 2025 | 27.65 | 27.81 | 27.56 | 27.74 | 27.35 | -0.93% | 635,971 |
| Nov 17, 2025 | 28.11 | 28.22 | 27.90 | 28.00 | 27.61 | -1.20% | 32,808 |
| Nov 14, 2025 | 28.18 | 28.44 | 28.18 | 28.34 | 27.94 | -0.26% | 126,210 |
| Nov 13, 2025 | 28.66 | 28.72 | 28.39 | 28.42 | 28.02 | -0.94% | 53,825 |
| Nov 12, 2025 | 28.74 | 28.76 | 28.66 | 28.69 | 28.28 | 0.12% | 52,185 |
| Nov 11, 2025 | 28.55 | 28.71 | 28.55 | 28.65 | 28.25 | 0.84% | 111,990 |
| Nov 10, 2025 | 28.29 | 28.43 | 28.22 | 28.41 | 28.01 | 1.09% | 31,643 |
| Nov 7, 2025 | 27.91 | 28.11 | 27.85 | 28.11 | 27.71 | 0.12% | 120,448 |
| Nov 6, 2025 | 28.22 | 28.23 | 28.04 | 28.07 | 27.68 | -0.74% | 104,469 |
| Nov 5, 2025 | 28.10 | 28.34 | 28.10 | 28.28 | 27.88 | 0.82% | 42,108 |
| Nov 4, 2025 | 28.02 | 28.23 | 28.02 | 28.05 | 27.66 | -1.06% | 88,984 |
| Nov 3, 2025 | 28.41 | 28.41 | 28.27 | 28.35 | 27.95 | -0.11% | 148,843 |
| Oct 31, 2025 | 28.49 | 28.49 | 28.29 | 28.38 | 27.98 | -0.60% | 57,017 |
| Oct 30, 2025 | 28.51 | 28.70 | 28.51 | 28.55 | 28.15 | -0.89% | 90,955 |
| Oct 29, 2025 | 28.97 | 28.99 | 28.68 | 28.81 | 28.40 | -0.36% | 86,141 |
| Oct 28, 2025 | 28.91 | 28.99 | 28.87 | 28.91 | 28.50 | -0.28% | 49,562 |
| Oct 27, 2025 | 28.91 | 29.03 | 28.91 | 28.99 | 28.58 | 0.75% | 89,228 |
| Oct 24, 2025 | 28.76 | 28.84 | 28.73 | 28.77 | 28.37 | 0.50% | 67,527 |
| Oct 23, 2025 | 28.56 | 28.69 | 28.56 | 28.63 | 28.23 | 0.35% | 57,317 |
| Oct 22, 2025 | 28.54 | 28.64 | 28.43 | 28.53 | 28.13 | -0.04% | 56,939 |
| Oct 21, 2025 | 28.60 | 28.68 | 28.54 | 28.54 | 28.14 | -0.63% | 50,773 |
| Oct 20, 2025 | 28.61 | 28.79 | 28.61 | 28.72 | 28.32 | 0.86% | 88,534 |
| Oct 17, 2025 | 28.30 | 28.51 | 28.28 | 28.48 | 28.08 | 0.48% | 320,571 |
| Oct 16, 2025 | 28.34 | 28.45 | 28.23 | 28.34 | 27.94 | 0.50% | 54,531 |
| Oct 15, 2025 | 28.18 | 28.28 | 28.02 | 28.20 | 27.80 | 0.43% | 63,071 |
| Oct 14, 2025 | 27.81 | 28.15 | 27.77 | 28.08 | 27.69 | -0.07% | 199,837 |
| Oct 13, 2025 | 27.97 | 28.14 | 27.91 | 28.10 | 27.71 | 1.95% | 32,334 |
| Oct 10, 2025 | 28.26 | 28.26 | 27.55 | 27.56 | 27.18 | -2.47% | 46,955 |
| Oct 9, 2025 | 28.51 | 28.51 | 28.18 | 28.26 | 27.86 | -0.98% | 539,632 |