iShares International Select Dividend ETF (IDV)

Historical Prices For iShares International Select Dividend ETF (IDV)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	34.83	34.92	34.79	34.88	431,204	34.88
7/02/2025	34.58	34.78	34.51	34.76	891,449	34.76
7/01/2025	34.50	34.65	34.50	34.64	1,024,081	34.64
6/30/2025	34.33	34.52	34.25	34.51	590,316	34.51
6/27/2025	34.40	34.50	34.25	34.38	514,638	34.38
6/26/2025	34.21	34.31	34.16	34.26	563,479	34.26
6/25/2025	33.99	34.06	33.88	34.03	775,665	34.03
6/24/2025	34.03	34.19	34.01	34.09	670,175	34.09
6/23/2025	33.41	33.82	33.37	33.82	553,538	33.82
6/20/2025	33.86	33.86	33.54	33.55	1,042,526	33.55
6/18/2025	33.68	33.84	33.59	33.65	1,044,872	33.65
6/17/2025	33.89	33.90	33.56	33.60	895,331	33.60
6/16/2025	34.08	34.27	33.96	33.98	750,518	33.98
6/13/2025	34.45	34.69	34.43	34.49	1,177,274	33.70
6/12/2025	34.76	34.85	34.71	34.84	906,657	34.05
6/11/2025	34.56	34.59	34.43	34.50	997,344	33.71
6/10/2025	34.46	34.48	34.27	34.34	731,192	33.56
6/09/2025	34.31	34.48	34.27	34.39	945,309	33.61
6/06/2025	34.30	34.34	34.19	34.30	686,711	33.52
6/05/2025	34.31	34.37	34.21	34.28	985,810	33.50
6/04/2025	34.07	34.20	34.02	34.06	771,389	33.28
6/03/2025	33.90	34.02	33.84	33.96	741,797	33.19
6/02/2025	33.88	34.22	33.88	34.22	1,148,215	33.44
5/30/2025	33.88	33.88	33.66	33.84	550,396	33.07
5/29/2025	33.78	33.85	33.67	33.79	718,668	33.02
5/28/2025	33.64	33.67	33.51	33.59	408,074	32.82
5/27/2025	33.88	33.88	33.74	33.74	480,278	32.97
5/23/2025	33.42	33.77	33.42	33.74	522,014	32.97
5/22/2025	33.61	33.70	33.42	33.64	675,035	32.87
5/21/2025	33.87	34.01	33.67	33.72	1,018,583	32.95
5/20/2025	33.59	33.81	33.55	33.76	828,857	32.99
5/19/2025	33.29	33.50	33.28	33.50	666,292	32.74
5/16/2025	33.07	33.18	32.99	33.16	835,199	32.40
5/15/2025	32.87	33.08	32.84	33.06	614,224	32.31
5/14/2025	32.88	32.88	32.69	32.69	1,237,752	31.94
5/13/2025	32.57	32.86	32.57	32.80	592,012	32.05
5/12/2025	32.71	32.73	32.48	32.61	771,462	31.87
5/09/2025	32.59	32.74	32.59	32.74	800,589	31.99
5/08/2025	32.75	32.75	32.48	32.48	1,066,769	31.74
5/07/2025	32.80	32.87	32.66	32.73	819,733	31.98
5/06/2025	32.64	32.90	32.64	32.84	818,734	32.09
5/05/2025	32.57	32.68	32.57	32.59	614,523	31.85
5/02/2025	32.67	32.71	32.50	32.56	709,893	31.82
5/01/2025	32.45	32.46	32.19	32.26	808,243	31.52
4/30/2025	32.21	32.42	32.09	32.28	686,374	31.55
4/29/2025	32.38	32.49	32.35	32.44	554,220	31.70
4/28/2025	32.09	32.33	32.06	32.30	1,110,755	31.56
4/25/2025	32.02	32.07	31.90	32.06	484,696	31.33
4/24/2025	31.89	32.06	31.79	32.04	802,155	31.31
4/23/2025	31.78	31.87	31.56	31.63	809,379	30.91
4/22/2025	31.55	31.82	31.52	31.69	733,550	30.97
4/21/2025	31.35	31.35	30.89	31.10	1,240,289	30.39
4/17/2025	31.04	31.29	30.98	31.11	1,011,264	30.40
4/16/2025	30.88	31.05	30.69	30.80	1,785,409	30.10
4/15/2025	30.65	30.77	30.59	30.66	1,243,630	29.96
4/14/2025	30.22	30.48	30.14	30.40	1,102,544	29.71
4/11/2025	29.52	30.14	29.44	30.04	1,115,407	29.35
4/10/2025	29.08	29.32	28.62	29.18	829,666	28.51
4/09/2025	27.93	29.53	27.75	29.37	1,277,722	28.70
4/08/2025	28.85	28.86	27.60	27.79	1,420,800	27.16
4/07/2025	28.09	28.96	27.88	28.12	1,934,168	27.48
4/04/2025	29.83	29.91	28.93	28.97	2,191,760	28.31