iShares International Select Dividend ETF (IDV)

Last Price39.45

Change-0.19 (-0.48%)

NYSE · Last Trade: Jan 1st, 9:37 PM EST

Historical Prices For iShares International Select Dividend ETF (IDV)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	39.59	39.59	39.39	39.45	685,428	39.45
12/30/2025	39.65	39.73	39.60	39.64	680,636	39.64
12/29/2025	39.50	39.56	39.42	39.53	726,108	39.53
12/26/2025	39.65	39.69	39.56	39.61	586,944	39.61
12/24/2025	39.52	39.60	39.50	39.58	403,513	39.58
12/23/2025	39.30	39.44	39.27	39.41	586,670	39.41
12/22/2025	39.13	39.25	39.05	39.24	701,461	39.24
12/19/2025	38.86	39.10	38.86	38.94	585,885	38.94
12/18/2025	38.96	39.01	38.78	38.82	1,206,916	38.82
12/17/2025	38.79	38.87	38.69	38.73	807,281	38.73
12/16/2025	38.89	38.91	38.58	38.71	1,166,922	38.71
12/15/2025	38.95	38.97	38.79	38.89	908,270	38.89
12/12/2025	39.49	39.49	39.12	39.28	816,814	38.69
12/11/2025	39.41	39.55	39.35	39.50	962,012	38.90
12/10/2025	38.98	39.35	38.96	39.32	958,769	38.73
12/09/2025	39.02	39.07	38.90	38.96	895,533	38.37
12/08/2025	39.06	39.06	38.88	38.94	552,021	38.35
12/05/2025	39.11	39.20	38.97	39.01	893,131	38.42
12/04/2025	39.09	39.16	39.02	39.09	932,471	38.50
12/03/2025	38.94	39.07	38.88	39.05	914,489	38.46
12/02/2025	38.94	38.98	38.81	38.96	938,898	38.37
12/01/2025	38.61	38.71	38.55	38.59	957,115	38.01
11/28/2025	38.42	38.59	38.37	38.58	390,597	38.00
11/26/2025	38.10	38.40	38.06	38.36	515,206	37.78
11/25/2025	37.64	37.98	37.62	37.93	735,352	37.36
11/24/2025	37.38	37.48	37.27	37.43	474,039	36.87
11/21/2025	37.21	37.48	37.14	37.41	929,058	36.85
11/20/2025	37.53	37.62	36.94	36.95	1,094,521	36.39
11/19/2025	37.46	37.56	37.20	37.34	923,356	36.78
11/18/2025	37.48	37.70	37.37	37.62	829,062	37.05
11/17/2025	38.09	38.20	37.78	37.93	751,238	37.36
11/14/2025	38.06	38.29	38.00	38.22	955,857	37.64
11/13/2025	38.64	38.72	38.41	38.41	960,842	37.83
11/12/2025	38.46	38.58	38.43	38.56	513,859	37.98
11/11/2025	38.20	38.38	38.20	38.35	651,329	37.77
11/10/2025	37.81	38.08	37.79	38.03	616,824	37.46
11/07/2025	37.35	37.67	37.28	37.66	986,033	37.09
11/06/2025	37.39	37.53	37.34	37.44	837,831	36.88
11/05/2025	37.06	37.30	37.06	37.26	627,478	36.70
11/04/2025	36.95	37.12	36.85	36.96	813,024	36.40
11/03/2025	37.40	37.47	37.23	37.42	936,654	36.86
10/31/2025	37.44	37.44	37.26	37.40	551,726	36.84
10/30/2025	37.27	37.56	37.27	37.43	606,695	36.87
10/29/2025	37.72	37.86	37.44	37.59	578,463	37.02
10/28/2025	37.46	37.70	37.37	37.59	474,466	37.02
10/27/2025	37.40	37.50	37.38	37.48	502,459	36.92
10/24/2025	37.20	37.27	37.12	37.24	732,020	36.68
10/23/2025	37.06	37.22	37.06	37.16	578,171	36.60
10/22/2025	36.81	36.98	36.77	36.93	806,058	36.37
10/21/2025	36.87	36.95	36.75	36.76	376,004	36.20
10/20/2025	36.95	37.00	36.87	36.97	347,060	36.41
10/17/2025	36.64	36.84	36.62	36.82	390,661	36.27
10/16/2025	36.72	36.81	36.56	36.71	705,248	36.16
10/15/2025	36.57	36.63	36.35	36.56	441,217	36.01
10/14/2025	36.03	36.51	35.96	36.43	551,274	35.88
10/13/2025	36.15	36.21	36.05	36.17	360,121	35.62
10/10/2025	36.37	36.38	35.90	35.91	643,499	35.37
10/09/2025	36.53	36.57	36.15	36.22	534,394	35.67
10/08/2025	36.49	36.49	36.32	36.41	695,057	35.86
10/07/2025	36.55	36.55	36.32	36.32	784,492	35.77
10/06/2025	36.60	36.66	36.54	36.57	632,759	36.02
10/03/2025	36.56	36.71	36.56	36.67	599,941	36.12
10/02/2025	36.56	36.62	36.35	36.50	594,248	35.95