Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	28.92	28.92	28.79	28.82	25,139	-0.09(-0.31%)
Dec 30, 2025	28.91	28.98	28.90	28.91	20,544	+0.07(+0.25%)
Dec 29, 2025	28.84	28.86	28.76	28.84	108,018	-0.02(-0.09%)
Dec 26, 2025	28.79	28.88	28.79	28.86	14,682	+0.10(+0.35%)
Dec 24, 2025	28.72	28.78	28.72	28.77	10,397	+0.03(+0.10%)
Dec 23, 2025	28.64	28.76	28.64	28.73	42,580	+0.16(+0.57%)
Dec 22, 2025	28.48	28.59	28.48	28.57	19,065	+0.14(+0.50%)
Dec 19, 2025	28.35	28.52	28.35	28.43	18,072	+0.13(+0.45%)
Dec 18, 2025	28.34	28.45	28.29	28.30	64,513	+0.22(+0.79%)
Dec 17, 2025	28.24	28.31	28.05	28.08	38,323	-0.17(-0.60%)
Dec 16, 2025	28.28	28.35	28.18	28.25	34,051	-0.15(-0.52%)
Dec 15, 2025	28.52	28.55	28.36	28.40	35,849	+0.10(+0.36%)
Dec 12, 2025	28.52	28.52	28.19	28.30	37,230	-0.22(-0.76%)
Dec 11, 2025	28.34	28.52	28.32	28.51	21,395	+0.08(+0.28%)
Dec 10, 2025	28.20	28.47	28.20	28.43	34,136	+0.33(+1.18%)
Dec 09, 2025	28.15	28.22	28.10	28.10	26,172	-0.10(-0.35%)
Dec 08, 2025	28.33	28.33	28.18	28.20	30,624	-0.01(-0.02%)
Dec 05, 2025	28.25	28.36	28.20	28.21	80,825	+0.09(+0.32%)
Dec 04, 2025	28.20	28.23	28.10	28.12	39,184	+0.08(+0.28%)
Dec 03, 2025	27.92	28.08	27.92	28.04	50,766	+0.12(+0.42%)
Dec 02, 2025	27.88	27.94	27.84	27.92	122,458	+0.08(+0.28%)
Dec 01, 2025	27.85	27.97	27.82	27.84	33,843	-0.08(-0.28%)
Nov 28, 2025	27.79	27.95	27.79	27.92	36,398	+0.13(+0.46%)
Nov 26, 2025	27.69	27.85	27.67	27.79	52,644	+0.24(+0.86%)
Nov 25, 2025	27.40	27.57	27.37	27.56	54,959	+0.24(+0.86%)
Nov 24, 2025	27.17	27.34	27.17	27.32	116,016	+0.09(+0.33%)
Nov 21, 2025	27.07	27.33	26.97	27.23	68,342	+0.30(+1.10%)
Nov 20, 2025	27.47	27.50	26.92	26.94	126,288	-0.34(-1.23%)
Nov 19, 2025	27.23	27.38	27.16	27.27	587,664	-0.08(-0.29%)
Nov 18, 2025	27.26	27.42	27.17	27.35	645,028	-0.26(-0.93%)
Nov 17, 2025	27.72	27.82	27.51	27.61	33,245	-0.34(-1.20%)
Nov 14, 2025	27.78	28.04	27.78	27.94	128,007	-0.07(-0.26%)
Nov 13, 2025	28.26	28.32	27.99	28.02	54,591	-0.27(-0.94%)
Nov 12, 2025	28.34	28.36	28.26	28.28	52,928	+0.03(+0.12%)
Nov 11, 2025	28.15	28.30	28.15	28.25	113,584	+0.23(+0.84%)
Nov 10, 2025	27.89	28.03	27.82	28.01	32,093	+0.30(+1.09%)
Nov 07, 2025	27.52	27.71	27.46	27.71	122,163	+0.03(+0.12%)
Nov 06, 2025	27.82	27.83	27.64	27.68	105,956	-0.21(-0.74%)
Nov 05, 2025	27.71	27.94	27.71	27.88	42,707	+0.23(+0.82%)
Nov 04, 2025	27.63	27.83	27.63	27.66	90,251	-0.30(-1.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

iShares International Dividend Active ETF (NY:BIDD)

Historical Prices

Starting at $3.75/week.

Subscribe Today