Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	27.91	28.43	27.90	28.43	48,368	+0.90(+3.27%)
Mar 30, 2026	27.83	27.83	27.44	27.53	56,576	-0.07(-0.24%)
Mar 27, 2026	27.67	27.76	27.49	27.60	145,147	-0.26(-0.95%)
Mar 26, 2026	28.16	28.24	27.86	27.86	40,564	-0.66(-2.31%)
Mar 25, 2026	28.62	28.62	28.42	28.52	174,346	+0.31(+1.10%)
Mar 24, 2026	28.00	28.37	27.98	28.21	26,427	-0.21(-0.72%)
Mar 23, 2026	28.28	28.71	28.21	28.42	38,970	+0.67(+2.40%)
Mar 20, 2026	28.39	28.39	27.66	27.75	17,476	-0.78(-2.73%)
Mar 19, 2026	28.12	28.68	28.12	28.53	45,860	-0.20(-0.70%)
Mar 18, 2026	29.12	29.17	28.71	28.73	33,271	-0.56(-1.91%)
Mar 17, 2026	29.45	29.45	29.26	29.29	15,787	+0.05(+0.17%)
Mar 16, 2026	29.14	29.33	29.11	29.24	72,869	+0.55(+1.90%)
Mar 13, 2026	29.08	29.23	28.66	28.69	44,531	-0.25(-0.85%)
Mar 12, 2026	29.20	29.21	28.92	28.94	178,195	-0.54(-1.83%)
Mar 11, 2026	29.41	29.56	29.32	29.48	13,617	-0.05(-0.17%)
Mar 10, 2026	29.59	30.02	29.45	29.53	27,883	+0.22(+0.75%)
Mar 09, 2026	28.66	29.41	28.41	29.31	41,928	+0.21(+0.72%)
Mar 06, 2026	28.84	29.21	28.77	29.10	57,035	-0.24(-0.82%)
Mar 05, 2026	29.57	29.70	29.08	29.34	31,398	-0.67(-2.23%)
Mar 04, 2026	29.96	30.13	29.90	30.01	60,460	+0.24(+0.81%)
Mar 03, 2026	29.34	29.81	29.05	29.77	35,021	-0.96(-3.12%)
Mar 02, 2026	30.60	30.90	30.60	30.73	27,960	-0.54(-1.73%)
Feb 27, 2026	31.29	31.40	31.24	31.27	181,224	-0.15(-0.48%)
Feb 26, 2026	31.49	31.49	31.19	31.42	18,318	+0.05(+0.16%)
Feb 25, 2026	31.26	31.41	31.23	31.37	33,557	+0.22(+0.71%)
Feb 24, 2026	30.96	31.23	30.96	31.15	35,552	+0.11(+0.35%)
Feb 23, 2026	31.20	31.27	30.97	31.04	83,065	-0.25(-0.80%)
Feb 20, 2026	30.84	31.29	30.84	31.29	55,913	+0.38(+1.23%)
Feb 19, 2026	30.75	30.91	30.71	30.91	53,981	+0.00(+0.00%)
Feb 18, 2026	30.90	31.11	30.87	30.91	43,587	+0.07(+0.23%)
Feb 17, 2026	30.61	30.94	30.55	30.84	76,455	-0.11(-0.36%)
Feb 13, 2026	30.80	30.98	30.67	30.95	27,130	-0.01(-0.03%)
Feb 12, 2026	31.35	31.36	30.86	30.96	45,185	-0.27(-0.86%)
Feb 11, 2026	31.12	31.31	30.96	31.23	77,134	+0.17(+0.55%)
Feb 10, 2026	31.11	31.16	31.06	31.06	33,441	-0.01(-0.03%)
Feb 09, 2026	30.83	31.09	30.82	31.07	30,463	+0.25(+0.81%)
Feb 06, 2026	30.54	30.82	30.54	30.82	54,787	+0.67(+2.22%)
Feb 05, 2026	30.24	30.39	30.09	30.15	72,161	-0.31(-1.02%)
Feb 04, 2026	30.76	30.76	30.39	30.46	201,012	-0.13(-0.42%)
Feb 03, 2026	30.45	30.64	30.34	30.59	90,868	+0.11(+0.36%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares International Dividend Active ETF (NY:BIDD)

Historical Prices

Information