iShares International Select Dividend ETF (IDV)

Last Price44.48

Change+0.09 (0.19%)

NYSE · Last Trade: May 1st, 1:32 PM EDT

Historical Prices For iShares International Select Dividend ETF (IDV)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	43.95	44.48	43.84	44.39	731,055	44.39
4/29/2026	43.75	43.75	43.36	43.52	488,579	43.52
4/28/2026	43.76	43.91	43.69	43.86	565,666	43.86
4/27/2026	43.78	43.87	43.63	43.67	801,888	43.67
4/24/2026	43.71	43.79	43.53	43.78	881,595	43.78
4/23/2026	43.80	43.94	43.24	43.61	1,279,618	43.61
4/22/2026	44.04	44.04	43.73	43.78	921,751	43.78
4/21/2026	44.16	44.26	43.59	43.66	875,225	43.66
4/20/2026	44.06	44.24	44.00	44.24	621,416	44.24
4/17/2026	44.29	44.29	44.05	44.11	1,064,122	44.11
4/16/2026	44.27	44.27	43.95	44.10	1,933,109	44.10
4/15/2026	44.22	44.22	44.00	44.03	1,246,789	44.03
4/14/2026	44.28	44.36	44.17	44.30	1,237,448	44.30
4/13/2026	43.77	44.24	43.66	44.23	1,494,363	44.23
4/10/2026	43.90	44.06	43.78	43.96	714,896	43.96
4/09/2026	43.63	43.97	43.56	43.81	1,415,311	43.81
4/08/2026	43.82	43.82	43.51	43.79	1,725,762	43.79
4/07/2026	42.82	43.19	42.61	43.10	994,583	43.10
4/06/2026	42.82	43.12	42.78	43.07	1,640,927	43.07
4/02/2026	42.05	42.80	42.05	42.77	1,357,748	42.77
4/01/2026	42.81	42.87	42.49	42.64	1,659,628	42.64
3/31/2026	42.01	42.58	41.89	42.56	1,289,715	42.56
3/30/2026	41.40	41.73	41.30	41.43	1,459,876	41.43
3/27/2026	41.20	41.48	41.02	41.15	1,252,983	41.15
3/26/2026	41.34	41.52	41.01	41.15	968,496	41.15
3/25/2026	41.82	41.88	41.55	41.74	1,033,593	41.74
3/24/2026	40.92	41.49	40.92	41.27	1,233,741	41.27
3/23/2026	41.09	41.76	41.02	41.40	1,693,889	41.40
3/20/2026	41.76	41.80	40.63	40.79	2,185,605	40.79
3/19/2026	41.33	42.19	41.33	42.01	1,013,796	42.01
3/18/2026	42.32	42.32	41.78	41.84	1,232,833	41.84
3/17/2026	42.63	42.64	42.40	42.48	1,248,232	42.48
3/16/2026	42.08	42.28	41.95	42.21	1,046,903	42.01
3/13/2026	42.00	42.10	41.44	41.49	861,134	41.29
3/12/2026	41.82	41.83	41.45	41.65	1,139,855	41.45
3/11/2026	42.00	42.27	41.91	42.22	1,176,082	42.02
3/10/2026	42.13	42.63	41.99	42.03	2,250,926	41.83
3/09/2026	41.19	42.16	40.93	42.04	2,692,512	41.84
3/06/2026	41.41	42.02	41.26	41.93	4,149,851	41.73
3/05/2026	42.35	42.46	41.65	41.99	2,839,801	41.79
3/04/2026	42.66	42.79	42.46	42.75	2,411,584	42.55
3/03/2026	42.34	42.81	41.78	42.65	2,251,059	42.44
3/02/2026	44.03	44.35	43.87	44.16	1,569,368	43.95
2/27/2026	44.78	44.86	44.60	44.68	1,651,295	44.47
2/26/2026	44.71	44.76	44.48	44.75	1,094,539	44.54
2/25/2026	44.68	44.85	44.55	44.80	1,601,081	44.59
2/24/2026	44.18	44.33	44.07	44.23	2,006,231	44.02
2/23/2026	44.27	44.46	44.06	44.19	1,601,909	43.98
2/20/2026	43.89	44.23	43.81	44.23	1,367,224	44.02
2/19/2026	43.36	43.66	43.28	43.66	1,067,704	43.45
2/18/2026	43.67	43.80	43.48	43.60	2,000,761	43.39
2/17/2026	43.35	43.59	43.12	43.53	1,709,647	43.32
2/13/2026	43.26	43.50	43.02	43.42	1,630,222	43.21
2/12/2026	43.83	43.91	43.37	43.49	2,563,528	43.28
2/11/2026	43.63	43.88	43.49	43.83	1,816,698	43.62
2/10/2026	43.42	43.42	43.19	43.24	1,355,745	43.03
2/09/2026	43.05	43.35	42.93	43.28	1,475,399	43.07
2/06/2026	42.69	42.95	42.64	42.93	1,554,399	42.73
2/05/2026	42.37	42.58	42.26	42.30	1,586,524	42.09
2/04/2026	43.33	43.33	42.81	42.89	2,060,301	42.69
2/03/2026	42.24	42.59	42.20	42.58	2,664,031	42.38
2/02/2026	42.02	42.14	41.88	42.10	1,345,392	41.90