iShares International Dividend Active ETF (BIDD)

Last Price28.82

Change-0.09 (-0.31%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For iShares International Dividend Active ETF (BIDD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.92	28.92	28.79	28.82	25,139	28.82
12/30/2025	28.91	28.98	28.90	28.91	20,544	28.91
12/29/2025	28.84	28.86	28.76	28.84	108,018	28.84
12/26/2025	28.79	28.88	28.79	28.86	14,682	28.86
12/24/2025	28.72	28.78	28.72	28.77	10,397	28.77
12/23/2025	28.64	28.76	28.64	28.73	42,580	28.73
12/22/2025	28.48	28.59	28.48	28.57	19,065	28.57
12/19/2025	28.35	28.52	28.35	28.43	18,072	28.43
12/18/2025	28.34	28.45	28.29	28.30	64,513	28.30
12/17/2025	28.24	28.31	28.05	28.08	38,323	28.08
12/16/2025	28.28	28.35	28.18	28.25	34,051	28.25
12/15/2025	28.52	28.55	28.36	28.40	35,849	28.40
12/12/2025	28.93	28.93	28.59	28.70	36,708	28.30
12/11/2025	28.74	28.92	28.73	28.92	21,095	28.51
12/10/2025	28.60	28.88	28.60	28.84	33,657	28.43
12/09/2025	28.55	28.62	28.50	28.50	25,805	28.10
12/08/2025	28.73	28.73	28.58	28.60	30,194	28.20
12/05/2025	28.65	28.76	28.60	28.61	79,691	28.21
12/04/2025	28.60	28.63	28.50	28.52	38,634	28.12
12/03/2025	28.32	28.48	28.32	28.44	50,054	28.04
12/02/2025	28.28	28.34	28.24	28.32	120,739	27.92
12/01/2025	28.25	28.37	28.22	28.24	33,368	27.84
11/28/2025	28.19	28.34	28.19	28.32	35,887	27.92
11/26/2025	28.08	28.25	28.06	28.19	51,905	27.79
11/25/2025	27.79	27.96	27.76	27.95	54,188	27.56
11/24/2025	27.56	27.73	27.56	27.71	114,387	27.32
11/21/2025	27.46	27.72	27.35	27.62	67,383	27.23
11/20/2025	27.86	27.89	27.30	27.32	124,515	26.94
11/19/2025	27.62	27.77	27.55	27.66	579,413	27.27
11/18/2025	27.65	27.81	27.56	27.74	635,971	27.35
11/17/2025	28.11	28.22	27.90	28.00	32,779	27.61
11/14/2025	28.18	28.44	28.18	28.34	126,210	27.94
11/13/2025	28.66	28.72	28.39	28.41	53,825	28.02
11/12/2025	28.74	28.76	28.66	28.68	52,185	28.28
11/11/2025	28.55	28.70	28.55	28.65	111,990	28.25
11/10/2025	28.29	28.43	28.22	28.41	31,643	28.01
11/07/2025	27.91	28.11	27.85	28.11	120,448	27.71
11/06/2025	28.22	28.23	28.04	28.07	104,469	27.68
11/05/2025	28.10	28.34	28.10	28.28	42,108	27.88
11/04/2025	28.02	28.23	28.02	28.05	88,984	27.66
11/03/2025	28.41	28.41	28.27	28.35	148,843	27.95
10/31/2025	28.49	28.49	28.29	28.38	57,017	27.98
10/30/2025	28.51	28.70	28.51	28.55	90,955	28.15
10/29/2025	28.97	28.99	28.68	28.80	86,141	28.40
10/28/2025	28.91	28.99	28.87	28.91	49,562	28.50
10/27/2025	28.91	29.03	28.91	28.99	89,228	28.58
10/24/2025	28.76	28.84	28.73	28.77	67,527	28.37
10/23/2025	28.56	28.69	28.56	28.63	57,317	28.23
10/22/2025	28.54	28.64	28.43	28.53	56,939	28.13
10/21/2025	28.60	28.68	28.54	28.54	50,773	28.14
10/20/2025	28.61	28.79	28.61	28.72	88,534	28.32
10/17/2025	28.30	28.51	28.28	28.48	320,571	28.08
10/16/2025	28.34	28.45	28.23	28.34	54,531	27.94
10/15/2025	28.18	28.28	28.02	28.20	63,071	27.80
10/14/2025	27.81	28.15	27.77	28.08	199,837	27.69
10/13/2025	27.97	28.14	27.91	28.10	32,334	27.71
10/10/2025	28.26	28.26	27.55	27.56	46,955	27.18
10/09/2025	28.51	28.51	28.18	28.26	539,632	27.86
10/08/2025	28.52	28.58	28.40	28.54	5,098,120	28.14
10/07/2025	28.67	28.68	28.44	28.45	44,124	28.05
10/06/2025	28.63	28.69	28.61	28.63	46,986	28.23
10/03/2025	28.50	28.64	28.50	28.56	29,141	28.16
10/02/2025	28.45	28.45	28.26	28.37	31,363	27.97
10/01/2025	28.06	28.31	28.06	28.27	65,077	27.87