iShares International Select Dividend ETF (IDV)
BATS: IDV · Real-Time Price · USD
39.01
-0.09 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
IDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.11 | 39.20 | 38.97 | 39.01 | 39.01 | -0.20% | 893,131 |
| Dec 4, 2025 | 39.09 | 39.16 | 39.03 | 39.09 | 39.09 | 0.09% | 932,478 |
| Dec 3, 2025 | 38.94 | 39.07 | 38.88 | 39.05 | 39.05 | 0.23% | 914,489 |
| Dec 2, 2025 | 38.94 | 38.98 | 38.81 | 38.96 | 38.96 | 0.96% | 939,398 |
| Dec 1, 2025 | 38.61 | 38.71 | 38.55 | 38.59 | 38.59 | 0.03% | 957,092 |
| Nov 28, 2025 | 38.42 | 38.59 | 38.37 | 38.58 | 38.58 | 0.57% | 390,597 |
| Nov 26, 2025 | 38.10 | 38.40 | 38.07 | 38.36 | 38.36 | 1.13% | 515,206 |
| Nov 25, 2025 | 37.64 | 37.98 | 37.62 | 37.93 | 37.93 | 1.34% | 735,362 |
| Nov 24, 2025 | 37.38 | 37.48 | 37.27 | 37.43 | 37.43 | 0.05% | 474,039 |
| Nov 21, 2025 | 37.21 | 37.48 | 37.14 | 37.41 | 37.41 | 1.26% | 929,058 |
| Nov 20, 2025 | 37.53 | 37.62 | 36.94 | 36.95 | 36.95 | -1.06% | 1,094,521 |
| Nov 19, 2025 | 37.46 | 37.56 | 37.21 | 37.34 | 37.34 | -0.74% | 923,414 |
| Nov 18, 2025 | 37.48 | 37.70 | 37.37 | 37.62 | 37.62 | -0.82% | 829,164 |
| Nov 17, 2025 | 38.09 | 38.20 | 37.79 | 37.93 | 37.93 | -0.76% | 751,243 |
| Nov 14, 2025 | 38.06 | 38.29 | 38.00 | 38.22 | 38.22 | -0.49% | 955,857 |
| Nov 13, 2025 | 38.64 | 38.72 | 38.41 | 38.41 | 38.41 | -0.39% | 960,842 |
| Nov 12, 2025 | 38.46 | 38.58 | 38.43 | 38.56 | 38.56 | 0.55% | 513,859 |
| Nov 11, 2025 | 38.20 | 38.39 | 38.20 | 38.35 | 38.35 | 0.84% | 652,035 |
| Nov 10, 2025 | 37.81 | 38.08 | 37.79 | 38.03 | 38.03 | 0.98% | 617,004 |
| Nov 7, 2025 | 37.35 | 37.67 | 37.28 | 37.66 | 37.66 | 0.59% | 986,033 |
| Nov 6, 2025 | 37.39 | 37.54 | 37.35 | 37.44 | 37.44 | 0.48% | 837,831 |
| Nov 5, 2025 | 37.06 | 37.30 | 37.06 | 37.26 | 37.26 | 0.81% | 627,478 |
| Nov 4, 2025 | 36.95 | 37.12 | 36.85 | 36.96 | 36.96 | -1.23% | 813,042 |
| Nov 3, 2025 | 37.40 | 37.47 | 37.23 | 37.42 | 37.42 | 0.05% | 936,694 |
| Oct 31, 2025 | 37.44 | 37.44 | 37.26 | 37.40 | 37.40 | -0.08% | 551,726 |
| Oct 30, 2025 | 37.27 | 37.56 | 37.27 | 37.43 | 37.43 | -0.43% | 606,699 |
| Oct 29, 2025 | 37.72 | 37.86 | 37.44 | 37.59 | 37.59 | - | 578,463 |
| Oct 28, 2025 | 37.46 | 37.70 | 37.37 | 37.59 | 37.59 | 0.29% | 474,466 |
| Oct 27, 2025 | 37.40 | 37.50 | 37.38 | 37.48 | 37.48 | 0.64% | 502,460 |
| Oct 24, 2025 | 37.20 | 37.27 | 37.12 | 37.24 | 37.24 | 0.22% | 730,452 |
| Oct 23, 2025 | 37.06 | 37.22 | 37.06 | 37.16 | 37.16 | 0.62% | 578,171 |
| Oct 22, 2025 | 36.81 | 36.99 | 36.77 | 36.93 | 36.93 | 0.48% | 806,058 |
| Oct 21, 2025 | 36.87 | 36.95 | 36.75 | 36.76 | 36.76 | -0.58% | 376,007 |
| Oct 20, 2025 | 36.95 | 37.00 | 36.87 | 36.97 | 36.97 | 0.41% | 347,060 |
| Oct 17, 2025 | 36.64 | 36.84 | 36.62 | 36.82 | 36.82 | 0.30% | 390,661 |
| Oct 16, 2025 | 36.72 | 36.81 | 36.56 | 36.71 | 36.71 | 0.41% | 705,258 |
| Oct 15, 2025 | 36.57 | 36.63 | 36.35 | 36.56 | 36.56 | 0.36% | 441,217 |
| Oct 14, 2025 | 36.03 | 36.51 | 35.96 | 36.43 | 36.43 | 0.72% | 551,274 |
| Oct 13, 2025 | 36.15 | 36.21 | 36.05 | 36.17 | 36.17 | 0.72% | 360,121 |
| Oct 10, 2025 | 36.37 | 36.38 | 35.90 | 35.91 | 35.91 | -0.86% | 643,499 |
| Oct 9, 2025 | 36.53 | 36.57 | 36.15 | 36.22 | 36.22 | -0.52% | 534,394 |
| Oct 8, 2025 | 36.49 | 36.49 | 36.32 | 36.41 | 36.41 | 0.25% | 695,059 |
| Oct 7, 2025 | 36.55 | 36.55 | 36.32 | 36.32 | 36.32 | -0.68% | 784,495 |
| Oct 6, 2025 | 36.60 | 36.67 | 36.54 | 36.57 | 36.57 | -0.27% | 632,759 |
| Oct 3, 2025 | 36.56 | 36.71 | 36.56 | 36.67 | 36.67 | 0.47% | 599,941 |
| Oct 2, 2025 | 36.56 | 36.62 | 36.35 | 36.50 | 36.50 | -0.33% | 594,248 |
| Oct 1, 2025 | 36.63 | 36.73 | 36.60 | 36.62 | 36.62 | 0.19% | 984,446 |
| Sep 30, 2025 | 36.43 | 36.56 | 36.33 | 36.55 | 36.55 | 0.16% | 554,191 |
| Sep 29, 2025 | 36.54 | 36.54 | 36.43 | 36.49 | 36.49 | 0.08% | 633,673 |
| Sep 26, 2025 | 36.30 | 36.46 | 36.24 | 36.46 | 36.46 | 1.03% | 482,926 |
| Sep 25, 2025 | 36.18 | 36.18 | 35.95 | 36.09 | 36.09 | -0.30% | 714,517 |
| Sep 24, 2025 | 36.20 | 36.27 | 36.15 | 36.20 | 36.20 | -0.19% | 595,321 |
| Sep 23, 2025 | 36.30 | 36.41 | 36.22 | 36.27 | 36.27 | -0.06% | 613,952 |
| Sep 22, 2025 | 36.18 | 36.29 | 36.08 | 36.29 | 36.29 | 0.42% | 451,220 |
| Sep 19, 2025 | 36.21 | 36.25 | 36.13 | 36.14 | 36.14 | -0.58% | 735,955 |
| Sep 18, 2025 | 36.36 | 36.39 | 36.21 | 36.35 | 36.35 | -0.55% | 863,718 |
| Sep 17, 2025 | 36.64 | 36.86 | 36.44 | 36.55 | 36.55 | -0.44% | 780,945 |
| Sep 16, 2025 | 36.79 | 36.80 | 36.63 | 36.71 | 36.71 | -1.34% | 877,043 |
| Sep 15, 2025 | 37.08 | 37.21 | 37.04 | 37.21 | 36.83 | 0.62% | 1,116,461 |
| Sep 12, 2025 | 36.93 | 37.02 | 36.87 | 36.98 | 36.60 | -0.14% | 572,933 |
| Sep 11, 2025 | 36.77 | 37.06 | 36.70 | 37.03 | 36.65 | 0.98% | 931,608 |
| Sep 10, 2025 | 36.68 | 36.73 | 36.59 | 36.67 | 36.29 | 0.27% | 1,164,183 |
| Sep 9, 2025 | 36.59 | 36.72 | 36.55 | 36.57 | 36.19 | 0.05% | 1,040,464 |
| Sep 8, 2025 | 36.52 | 36.55 | 36.39 | 36.55 | 36.17 | 0.49% | 583,886 |
| Sep 5, 2025 | 36.47 | 36.56 | 36.28 | 36.37 | 36.00 | 0.25% | 570,201 |
| Sep 4, 2025 | 36.25 | 36.28 | 36.12 | 36.28 | 35.91 | 0.50% | 695,471 |
| Sep 3, 2025 | 36.08 | 36.14 | 35.88 | 36.10 | 35.73 | -0.22% | 593,297 |
| Sep 2, 2025 | 36.02 | 36.18 | 35.91 | 36.18 | 35.81 | -1.04% | 720,794 |
| Aug 29, 2025 | 36.46 | 36.60 | 36.42 | 36.56 | 36.18 | -0.22% | 562,887 |
| Aug 28, 2025 | 36.57 | 36.68 | 36.48 | 36.64 | 36.26 | 0.22% | 491,657 |
| Aug 27, 2025 | 36.36 | 36.57 | 36.31 | 36.56 | 36.18 | -0.33% | 649,230 |
| Aug 26, 2025 | 36.58 | 36.70 | 36.53 | 36.68 | 36.30 | -0.27% | 520,373 |
| Aug 25, 2025 | 37.09 | 37.15 | 36.76 | 36.78 | 36.40 | -1.34% | 590,574 |
| Aug 22, 2025 | 36.91 | 37.32 | 36.91 | 37.28 | 36.90 | 1.25% | 621,884 |
| Aug 21, 2025 | 36.73 | 36.84 | 36.69 | 36.82 | 36.44 | -0.03% | 590,300 |
| Aug 20, 2025 | 36.67 | 36.86 | 36.67 | 36.83 | 36.45 | 0.82% | 650,542 |
| Aug 19, 2025 | 36.68 | 36.71 | 36.48 | 36.53 | 36.15 | -0.11% | 721,762 |
| Aug 18, 2025 | 36.58 | 36.60 | 36.45 | 36.57 | 36.19 | -0.60% | 565,118 |
| Aug 15, 2025 | 36.84 | 36.84 | 36.76 | 36.79 | 36.41 | 0.14% | 847,547 |
| Aug 14, 2025 | 36.58 | 36.75 | 36.54 | 36.74 | 36.36 | -0.16% | 439,657 |
| Aug 13, 2025 | 36.76 | 36.82 | 36.70 | 36.80 | 36.42 | 0.63% | 526,223 |
| Aug 12, 2025 | 36.42 | 36.58 | 36.36 | 36.57 | 36.19 | 0.97% | 966,638 |
| Aug 11, 2025 | 36.19 | 36.23 | 36.06 | 36.22 | 35.85 | 0.08% | 606,368 |
| Aug 8, 2025 | 36.14 | 36.25 | 36.11 | 36.19 | 35.82 | 0.84% | 562,644 |
| Aug 7, 2025 | 35.94 | 35.97 | 35.79 | 35.89 | 35.52 | 0.31% | 613,194 |
| Aug 6, 2025 | 35.77 | 35.82 | 35.70 | 35.78 | 35.41 | 1.04% | 603,081 |
| Aug 5, 2025 | 35.34 | 35.47 | 35.30 | 35.41 | 35.05 | 0.31% | 831,096 |
| Aug 4, 2025 | 35.26 | 35.30 | 35.21 | 35.30 | 34.94 | 1.26% | 593,267 |
| Aug 1, 2025 | 34.85 | 34.92 | 34.68 | 34.86 | 34.50 | 0.03% | 931,806 |
| Jul 31, 2025 | 34.87 | 35.00 | 34.74 | 34.85 | 34.49 | -0.66% | 1,182,098 |
| Jul 30, 2025 | 35.26 | 35.36 | 35.00 | 35.08 | 34.72 | -1.29% | 867,306 |
| Jul 29, 2025 | 35.42 | 35.56 | 35.40 | 35.54 | 35.18 | 0.48% | 874,102 |
| Jul 28, 2025 | 35.56 | 35.56 | 35.29 | 35.37 | 35.01 | -1.80% | 680,324 |
| Jul 25, 2025 | 35.85 | 36.04 | 35.75 | 36.02 | 35.65 | 0.22% | 600,989 |
| Jul 24, 2025 | 35.98 | 36.09 | 35.92 | 35.94 | 35.57 | -0.31% | 832,042 |
| Jul 23, 2025 | 35.67 | 36.05 | 35.67 | 36.05 | 35.68 | 1.35% | 1,275,272 |
| Jul 22, 2025 | 35.39 | 35.60 | 35.28 | 35.57 | 35.20 | 1.08% | 976,202 |
| Jul 21, 2025 | 35.03 | 35.34 | 35.03 | 35.19 | 34.83 | 0.95% | 821,215 |
| Jul 18, 2025 | 35.05 | 35.05 | 34.83 | 34.86 | 34.50 | 0.03% | 627,532 |
| Jul 17, 2025 | 34.74 | 34.87 | 34.66 | 34.85 | 34.49 | -0.40% | 1,244,047 |