MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDV — iShares International Select Dividend ETF
Cboe BZXiShares International Select Dividend ETF
$41.76
+0.27(+0.65%)
- O
- 41.57
- H
- 41.78
- L
- 41.49
- V
- 605.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.76
Period Return+31.78%
Period High$45.49
Period Low$31.52
Avg Daily Volume914.6K
Total Trading Days365
IDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.57 | $41.78 | $41.49 | $41.76 | +$0.27 | +0.65% | 605,132 | $41.67 | $41.49 $41.78 |
| Oct 1, 2026 | $41.80 | $41.81 | $41.34 | $41.49 | $-0.70 | -1.66% | 989,070 | $41.48 | $41.34 $41.81 |
| Sep 30, 2026 | $42.60 | $42.60 | $42.12 | $42.19 | $-0.39 | -0.92% | 627,581 | $42.34 | $42.12 $42.60 |
| Sep 29, 2026 | $42.86 | $42.86 | $42.43 | $42.58 | $-0.61 | -1.41% | 657,918 | $42.60 | $42.43 $42.86 |
| Sep 28, 2026 | $43.17 | $43.37 | $43.06 | $43.19 | $-0.06 | -0.14% | 600,333 | $43.20 | $43.06 $43.37 |
| Sep 25, 2026 | $43.19 | $43.27 | $42.96 | $43.25 | +$0.12 | +0.28% | 565,155 | $43.13 | $42.96 $43.27 |
| Sep 24, 2026 | $43.28 | $43.28 | $42.93 | $43.13 | +$0.11 | +0.26% | 781,740 | $43.12 | $42.93 $43.28 |
| Sep 23, 2026 | $43.23 | $43.27 | $42.88 | $43.02 | $-0.64 | -1.47% | 652,752 | $43.08 | $42.88 $43.27 |
| Sep 22, 2026 | $43.69 | $43.77 | $43.42 | $43.66 | $-0.24 | -0.55% | 591,950 | $43.59 | $43.42 $43.77 |
| Sep 21, 2026 | $44.05 | $44.05 | $43.81 | $43.90 | +$0.21 | +0.48% | 629,904 | $43.90 | $43.81 $44.05 |
| Sep 18, 2026 | $43.75 | $43.76 | $43.58 | $43.69 | $-0.61 | -1.38% | 786,311 | $43.66 | $43.58 $43.76 |
| Sep 17, 2026 | $44.40 | $44.43 | $44.27 | $44.30 | +$0.34 | +0.77% | 713,211 | $44.34 | $44.27 $44.43 |
| Sep 16, 2026 | $44.30 | $44.37 | $43.74 | $43.96 | $-0.30 | -0.68% | 784,713 | $44.07 | $43.74 $44.37 |
| Sep 15, 2026 | $44.28 | $44.31 | $44.15 | $44.26 | $-0.52 | -1.16% | 520,338 | $44.24 | $44.15 $44.31 |
| Sep 14, 2026 | $44.88 | $44.97 | $44.67 | $44.78 | $-0.19 | -0.42% | 539,846 | $44.84 | $44.67 $44.97 |
| Sep 11, 2026 | $45.08 | $45.09 | $44.92 | $44.97 | +$0.21 | +0.47% | 445,597 | $44.98 | $44.92 $45.09 |
| Sep 10, 2026 | $44.97 | $44.97 | $44.73 | $44.76 | $-0.12 | -0.27% | 528,059 | $44.83 | $44.73 $44.97 |
| Sep 9, 2026 | $45.15 | $45.15 | $44.82 | $44.88 | $-0.19 | -0.42% | 446,685 | $44.94 | $44.82 $45.15 |
| Sep 8, 2026 | $45.26 | $45.32 | $45.07 | $45.07 | $-0.17 | -0.38% | 577,721 | $45.21 | $45.07 $45.32 |
| Sep 4, 2026 | $45.19 | $45.31 | $45.10 | $45.24 | +$0.01 | +0.02% | 396,254 | $45.21 | $45.10 $45.31 |
| Sep 3, 2026 | $45.10 | $45.28 | $45.06 | $45.23 | +$0.43 | +0.96% | 692,394 | $45.21 | $45.06 $45.28 |
| Sep 2, 2026 | $44.75 | $44.82 | $44.65 | $44.80 | +$0.07 | +0.16% | 458,466 | $44.77 | $44.65 $44.82 |
| Sep 1, 2026 | $44.85 | $44.94 | $44.65 | $44.73 | $-0.13 | -0.29% | 587,452 | $44.77 | $44.65 $44.94 |
| Aug 31, 2026 | $45.00 | $45.00 | $44.76 | $44.86 | +$0.21 | +0.47% | 966,296 | $44.85 | $44.76 $45.00 |
| Aug 28, 2026 | $44.95 | $44.99 | $44.62 | $44.65 | $-0.02 | -0.04% | 424,733 | $44.72 | $44.62 $44.99 |
| Aug 27, 2026 | $44.81 | $44.81 | $44.55 | $44.67 | $-0.26 | -0.58% | 827,201 | $44.66 | $44.55 $44.81 |
| Aug 26, 2026 | $45.08 | $45.11 | $44.93 | $44.93 | $-0.24 | -0.53% | 542,712 | $44.99 | $44.93 $45.11 |
| Aug 25, 2026 | $45.08 | $45.24 | $44.94 | $45.17 | +$0.14 | +0.30% | 566,047 | $45.13 | $44.94 $45.24 |
| Aug 24, 2026 | $45.04 | $45.05 | $44.95 | $45.04 | $-0.06 | -0.12% | 427,162 | $45.00 | $44.95 $45.05 |
| Aug 21, 2026 | $45.26 | $45.26 | $45.06 | $45.09 | +$0.15 | +0.33% | 775,006 | $45.14 | $45.06 $45.26 |