iShares International Dividend Active ETF (BIDD)

Historical Prices For iShares International Dividend Active ETF (BIDD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.45	28.45	28.26	28.37	31,363	28.37
10/01/2025	28.06	28.31	28.06	28.27	65,077	28.27
9/30/2025	27.80	27.99	27.80	27.99	61,940	27.99
9/29/2025	27.76	27.82	27.73	27.78	72,208	27.78
9/26/2025	27.52	27.67	27.52	27.65	39,429	27.65
9/25/2025	27.52	27.54	27.41	27.52	129,693	27.52
9/24/2025	27.76	27.84	27.70	27.71	36,660	27.71
9/23/2025	27.99	28.06	27.85	27.89	175,616	27.89
9/22/2025	27.87	27.97	27.81	27.97	51,426	27.97
9/19/2025	28.03	28.03	27.88	27.95	55,416	27.95
9/18/2025	28.03	28.15	27.96	28.12	411,007	28.12
9/17/2025	27.90	28.14	27.81	27.93	74,402	27.93
9/16/2025	27.95	27.97	27.84	27.94	399,906	27.94
9/15/2025	27.91	27.97	27.90	27.97	61,116	27.90
9/12/2025	27.89	27.92	27.79	27.88	254,875	27.81
9/11/2025	27.63	27.95	27.63	27.92	51,855	27.85
9/10/2025	27.63	27.70	27.55	27.57	44,398	27.50
9/09/2025	27.54	27.64	27.54	27.62	59,441	27.55
9/08/2025	27.39	27.47	27.32	27.44	49,003	27.37
9/05/2025	27.39	27.40	27.18	27.24	35,242	27.17
9/04/2025	27.06	27.17	27.04	27.13	46,335	27.06
9/03/2025	26.91	27.06	26.91	27.01	45,583	26.94
9/02/2025	26.86	26.95	26.77	26.91	66,514	26.84
8/29/2025	27.09	27.22	27.05	27.21	69,134	27.14
8/28/2025	27.21	27.27	27.18	27.21	37,715	27.14
8/27/2025	27.10	27.21	27.01	27.18	61,000	27.11
8/26/2025	27.20	27.29	27.16	27.27	101,826	27.20
8/25/2025	27.51	27.55	27.23	27.23	61,531	27.16
8/22/2025	27.29	27.61	27.29	27.59	66,413	27.52
8/21/2025	27.16	27.22	27.13	27.15	347,324	27.08
8/20/2025	27.25	27.35	27.24	27.34	77,137	27.27
8/19/2025	27.26	27.34	27.18	27.18	76,844	27.11
8/18/2025	27.12	27.22	27.11	27.18	143,390	27.11
8/15/2025	27.19	27.25	27.17	27.21	58,349	27.14
8/14/2025	27.09	27.14	27.02	27.14	43,651	27.07
8/13/2025	27.16	27.23	27.12	27.22	109,168	27.15
8/12/2025	26.82	26.96	26.73	26.96	53,520	26.89
8/11/2025	26.77	26.81	26.69	26.73	40,261	26.66
8/08/2025	26.76	26.89	26.76	26.87	41,712	26.80
8/07/2025	26.77	26.85	26.67	26.79	75,439	26.72
8/06/2025	26.46	26.54	26.41	26.49	305,496	26.42
8/05/2025	26.54	26.54	26.38	26.42	81,791	26.35
8/04/2025	26.44	26.53	26.44	26.51	80,112	26.44
8/01/2025	26.23	26.26	26.10	26.24	54,088	26.18
7/31/2025	26.42	26.49	26.31	26.32	103,685	26.26
7/30/2025	26.61	26.69	26.45	26.53	98,680	26.46
7/29/2025	26.79	26.87	26.78	26.82	66,652	26.75
7/28/2025	27.04	27.04	26.88	26.95	63,834	26.88
7/25/2025	27.22	27.34	27.17	27.29	317,202	27.22
7/24/2025	27.44	27.57	27.41	27.41	49,530	27.34
7/23/2025	27.36	27.64	27.36	27.62	463,729	27.55
7/22/2025	26.98	27.16	26.98	27.12	100,893	27.05
7/21/2025	27.00	27.18	26.93	27.08	249,074	27.01
7/18/2025	27.09	27.09	26.81	26.84	92,565	26.77
7/17/2025	26.94	27.05	26.94	27.02	76,818	26.95
7/16/2025	26.90	27.02	26.81	27.01	75,469	26.94
7/15/2025	27.11	27.11	26.88	26.92	140,722	26.85
7/14/2025	27.05	27.12	26.98	27.09	167,662	27.02
7/11/2025	27.19	27.19	27.06	27.09	80,751	27.02
7/10/2025	27.27	27.36	27.25	27.36	295,894	27.29
7/09/2025	27.24	27.34	27.22	27.32	335,245	27.25
7/08/2025	26.97	27.16	26.97	27.11	126,029	27.04
7/07/2025	27.04	27.14	26.91	27.02	64,110	26.95
7/03/2025	27.19	27.31	27.19	27.24	36,432	27.17