Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Select Dividend Ishares ETF (NY: IDV )

30.46 +0.08 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.582 8.803 8.481 8.803 197,034 +0.27(+3.19%)
Dec 30, 2008 8.357 8.530 8.353 8.530 56,238 +0.22(+2.71%)
Dec 29, 2008 8.370 8.370 8.228 8.306 34,196 +0.10(+1.16%)
Dec 26, 2008 8.388 8.405 8.137 8.210 63,445 -0.01(-0.10%)
Dec 24, 2008 8.353 8.353 8.149 8.219 87,083 +0.13(+1.66%)
Dec 23, 2008 8.232 8.232 8.059 8.085 115,883 -0.03(-0.42%)
Dec 22, 2008 8.435 8.435 8.029 8.119 86,162 -0.19(-2.28%)
Dec 19, 2008 8.317 8.473 8.269 8.308 152,709 +0.07(+0.81%)
Dec 18, 2008 8.748 8.748 8.203 8.241 56,077 -0.26(-3.04%)
Dec 17, 2008 8.355 8.579 8.355 8.499 103,472 -0.05(-0.58%)
Dec 16, 2008 8.216 8.549 8.072 8.549 51,907 +0.50(+6.19%)
Dec 15, 2008 8.292 8.325 8.030 8.051 119,425 -0.12(-1.45%)
Dec 12, 2008 8.140 8.169 7.945 8.169 71,814 +0.14(+1.68%)
Dec 11, 2008 8.127 8.322 7.916 8.034 67,387 -0.18(-2.24%)
Dec 10, 2008 8.017 8.452 8.017 8.218 375,013 +0.36(+4.60%)
Dec 09, 2008 7.941 8.233 7.730 7.856 48,133 -0.31(-3.78%)
Dec 08, 2008 8.021 8.241 7.949 8.165 139,777 +0.50(+6.50%)
Dec 05, 2008 7.611 7.763 7.261 7.666 89,966 +0.14(+1.80%)
Dec 04, 2008 7.835 7.835 7.424 7.531 44,674 -0.29(-3.73%)
Dec 03, 2008 7.607 7.823 7.484 7.823 66,973 +0.08(+0.98%)
Dec 02, 2008 7.569 7.827 7.544 7.747 74,742 +0.34(+4.62%)
Dec 01, 2008 7.924 7.928 7.404 7.404 92,221 -0.66(-8.18%)
Nov 28, 2008 7.907 8.127 7.907 8.063 17,065 +0.00(+0.00%)
Nov 26, 2008 7.882 8.093 7.755 8.063 40,339 +0.14(+1.76%)
Nov 25, 2008 8.854 8.866 7.819 7.924 113,032 +0.31(+4.11%)
Nov 24, 2008 8.309 8.309 7.447 7.611 48,020 +0.22(+2.91%)
Nov 21, 2008 7.497 7.497 6.948 7.396 55,833 +0.00(+0.01%)
Nov 20, 2008 9.720 9.227 6.973 7.395 102,791 +0.10(+1.44%)
Nov 19, 2008 7.818 7.916 7.290 7.290 62,470 -0.42(-5.43%)
Nov 18, 2008 7.920 8.025 7.607 7.709 34,577 -0.28(-3.49%)
Nov 17, 2008 8.093 8.169 7.797 7.987 62,338 -0.17(-2.10%)
Nov 14, 2008 8.156 8.833 7.997 8.159 23,792 -0.36(-4.19%)
Nov 13, 2008 8.275 8.516 7.856 8.516 32,497 +0.40(+4.95%)
Nov 12, 2008 8.262 8.494 8.038 8.114 86,935 -0.38(-4.48%)
Nov 11, 2008 8.486 8.680 8.309 8.495 92,098 -0.15(-1.76%)
Nov 10, 2008 9.086 9.390 8.605 8.647 33,586 -0.41(-4.48%)
Nov 07, 2008 9.044 9.188 8.938 9.052 60,717 +0.33(+3.73%)
Nov 06, 2008 9.352 9.352 8.668 8.727 19,133 -0.56(-6.01%)
Nov 05, 2008 9.771 9.771 9.259 9.285 18,059 -0.38(-3.91%)
Nov 04, 2008 9.678 9.838 9.467 9.663 38,562 +0.45(+4.92%)
Nov 03, 2008 9.213 9.272 9.053 9.210 96,825 +0.23(+2.60%)
Oct 31, 2008 8.875 9.078 8.685 8.976 58,123 +0.24(+2.71%)
Oct 30, 2008 8.904 9.065 8.714 8.740 117,298 +0.10(+1.17%)
Oct 29, 2008 8.317 8.752 8.317 8.638 107,071 +0.33(+3.92%)
Oct 28, 2008 8.241 8.454 7.751 8.313 19,753 +0.39(+4.91%)
Oct 27, 2008 7.734 8.112 7.734 7.924 22,405 -0.44(-5.30%)
Oct 24, 2008 7.992 8.414 7.927 8.368 269,924 -0.31(-3.52%)
Oct 23, 2008 8.655 8.976 8.423 8.673 40,019 -0.03(-0.37%)
Oct 22, 2008 9.120 9.213 8.613 8.706 43,678 -0.74(-7.88%)
Oct 21, 2008 9.745 9.784 9.450 9.450 96,539 -0.51(-5.13%)
Oct 20, 2008 9.703 9.962 9.589 9.962 23,808 +0.44(+4.61%)
Oct 17, 2008 9.302 9.817 8.972 9.523 52,932 -0.34(-3.42%)
Oct 16, 2008 9.686 9.860 9.145 9.860 78,587 +0.44(+4.71%)
Oct 15, 2008 10.05 10.05 9.340 9.416 22,961 -0.68(-6.70%)
Oct 14, 2008 10.88 10.95 9.872 10.09 53,448 -0.15(-1.50%)
Oct 13, 2008 9.822 10.27 9.602 10.25 65,776 +1.13(+12.34%)
Oct 10, 2008 8.955 9.500 8.651 9.120 137,856 -0.53(-5.48%)
Oct 09, 2008 10.61 10.84 9.589 9.649 53,983 -0.49(-4.83%)
Oct 08, 2008 10.40 10.71 10.08 10.14 59,960 -0.53(-4.99%)
Oct 07, 2008 11.65 11.65 10.67 10.67 29,095 -0.25(-2.33%)
Oct 06, 2008 11.34 11.70 10.64 10.93 37,142 -1.18(-9.74%)
Oct 03, 2008 12.04 12.56 12.04 12.10 28,442 +0.08(+0.68%)
Oct 02, 2008 12.53 12.53 12.02 12.02 59,136 -0.51(-4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.