iShares International Dividend Active ETF (BIDD)
NYSEARCA: BIDD · Real-Time Price · USD
26.48
+0.15 (0.57%)
May 12, 2025, 3:59 PM EDT - Market closed
BIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.45 | 26.51 | 26.28 | 26.49 | 26.49 | 0.61% | 40,449 |
| May 9, 2025 | 26.40 | 26.41 | 26.27 | 26.33 | 26.33 | 0.60% | 50,255 |
| May 8, 2025 | 26.40 | 26.40 | 26.16 | 26.17 | 26.17 | -0.73% | 54,206 |
| May 7, 2025 | 26.36 | 26.47 | 26.24 | 26.36 | 26.36 | -0.55% | 33,812 |
| May 6, 2025 | 26.56 | 26.59 | 26.44 | 26.51 | 26.51 | -0.60% | 42,017 |
| May 5, 2025 | 26.64 | 26.74 | 26.63 | 26.67 | 26.67 | 0.32% | 80,676 |
| May 2, 2025 | 26.53 | 26.60 | 26.50 | 26.59 | 26.59 | 2.13% | 57,895 |
| May 1, 2025 | 26.12 | 26.21 | 25.97 | 26.03 | 26.03 | -0.19% | 66,475 |
| Apr 30, 2025 | 25.92 | 26.10 | 25.76 | 26.08 | 26.08 | 0.42% | 41,761 |
| Apr 29, 2025 | 25.86 | 26.06 | 25.86 | 25.97 | 25.97 | - | 108,762 |
| Apr 28, 2025 | 25.78 | 25.97 | 25.78 | 25.97 | 25.97 | 0.46% | 126,141 |
| Apr 25, 2025 | 25.72 | 25.85 | 25.65 | 25.85 | 25.85 | - | 284,309 |
| Apr 24, 2025 | 25.56 | 25.85 | 25.54 | 25.85 | 25.85 | 1.57% | 456,882 |
| Apr 23, 2025 | 25.58 | 25.66 | 25.40 | 25.45 | 25.45 | 0.67% | 96,115 |
| Apr 22, 2025 | 25.05 | 25.38 | 25.05 | 25.28 | 25.28 | 1.94% | 55,792 |
| Apr 21, 2025 | 25.06 | 25.06 | 24.65 | 24.80 | 24.80 | -0.64% | 133,822 |
| Apr 17, 2025 | 25.03 | 25.18 | 24.95 | 24.96 | 24.96 | 0.60% | 214,758 |
| Apr 16, 2025 | 24.94 | 25.13 | 24.73 | 24.81 | 24.81 | -0.72% | 67,809 |
| Apr 15, 2025 | 24.97 | 25.17 | 24.97 | 24.99 | 24.99 | 0.44% | 94,160 |
| Apr 14, 2025 | 24.78 | 25.04 | 24.75 | 24.88 | 24.88 | 0.08% | 66,833 |
| Apr 11, 2025 | 24.25 | 24.87 | 24.25 | 24.86 | 24.86 | 2.39% | 89,595 |
| Apr 10, 2025 | 24.37 | 24.39 | 23.69 | 24.28 | 24.28 | -1.46% | 95,587 |
| Apr 9, 2025 | 22.85 | 24.72 | 22.74 | 24.64 | 24.64 | 7.67% | 1,024,493 |
| Apr 8, 2025 | 23.77 | 23.81 | 22.66 | 22.89 | 22.89 | -1.02% | 147,775 |
| Apr 7, 2025 | 22.91 | 23.45 | 22.75 | 23.12 | 23.12 | -2.61% | 142,507 |
| Apr 4, 2025 | 24.60 | 25.00 | 23.74 | 23.74 | 23.74 | -6.24% | 92,007 |
| Apr 3, 2025 | 25.56 | 25.69 | 25.29 | 25.32 | 25.32 | -2.31% | 56,884 |
| Apr 2, 2025 | 25.69 | 25.92 | 25.69 | 25.92 | 25.92 | 0.34% | 100,770 |
| Apr 1, 2025 | 25.80 | 25.91 | 24.88 | 25.83 | 25.83 | -0.22% | 48,489 |
| Mar 31, 2025 | 25.66 | 25.89 | 25.59 | 25.89 | 25.89 | -0.25% | 103,267 |
| Mar 28, 2025 | 26.17 | 26.17 | 25.94 | 25.96 | 25.96 | -0.78% | 50,550 |
| Mar 27, 2025 | 26.08 | 26.26 | 26.06 | 26.16 | 26.16 | 0.15% | 50,150 |
| Mar 26, 2025 | 26.34 | 26.38 | 26.09 | 26.12 | 26.12 | -1.28% | 67,392 |
| Mar 25, 2025 | 26.54 | 26.60 | 26.44 | 26.46 | 26.46 | 0.27% | 58,793 |
| Mar 24, 2025 | 26.35 | 26.42 | 26.29 | 26.39 | 26.39 | 0.27% | 42,823 |
| Mar 21, 2025 | 26.26 | 26.40 | 26.26 | 26.32 | 26.32 | -0.79% | 46,489 |
| Mar 20, 2025 | 26.39 | 26.61 | 26.39 | 26.53 | 26.53 | -0.86% | 72,177 |
| Mar 19, 2025 | 26.62 | 26.78 | 26.54 | 26.76 | 26.76 | 0.41% | 78,285 |
| Mar 18, 2025 | 26.64 | 26.70 | 26.52 | 26.65 | 26.65 | -0.36% | 136,007 |
| Mar 17, 2025 | 26.44 | 26.79 | 26.44 | 26.75 | 26.74 | 1.31% | 65,154 |
| Mar 14, 2025 | 26.27 | 26.45 | 26.23 | 26.40 | 26.39 | 1.46% | 225,411 |
| Mar 13, 2025 | 25.99 | 26.15 | 25.94 | 26.02 | 26.01 | -0.95% | 198,747 |
| Mar 12, 2025 | 26.19 | 26.32 | 26.09 | 26.27 | 26.26 | 0.38% | 102,724 |
| Mar 11, 2025 | 26.39 | 26.39 | 25.96 | 26.17 | 26.16 | -0.38% | 56,693 |
| Mar 10, 2025 | 26.45 | 26.54 | 26.11 | 26.27 | 26.26 | -2.56% | 68,834 |
| Mar 7, 2025 | 26.71 | 26.97 | 26.63 | 26.96 | 26.95 | 1.35% | 156,304 |
| Mar 6, 2025 | 26.63 | 26.90 | 26.55 | 26.60 | 26.59 | -1.34% | 222,516 |
| Mar 5, 2025 | 26.72 | 26.99 | 26.66 | 26.96 | 26.95 | 2.28% | 138,306 |
| Mar 4, 2025 | 26.28 | 26.65 | 26.02 | 26.36 | 26.35 | -0.26% | 341,415 |
| Mar 3, 2025 | 26.64 | 26.76 | 26.30 | 26.43 | 26.42 | 0.39% | 93,721 |