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%
BIDD — iShares International Dividend Active ETF
NYSE ArcaiShares International Dividend Active ETF
$30.44
+0.36(+1.20%)
- O
- 30.35
- H
- 30.48
- L
- 30.32
- V
- 16.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.44
Period Return+20.41%
Period High$32.48
Period Low$25.05
Avg Daily Volume91.4K
Total Trading Days365
BIDD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.35 | $30.48 | $30.32 | $30.44 | +$0.36 | +1.20% | 16,125 | $30.37 | $30.32 $30.48 |
| Oct 1, 2026 | $30.16 | $30.16 | $29.92 | $30.08 | $-0.14 | -0.46% | 17,246 | $30.03 | $29.92 $30.16 |
| Sep 30, 2026 | $30.58 | $30.58 | $30.21 | $30.22 | $-0.34 | -1.11% | 18,491 | $30.39 | $30.21 $30.58 |
| Sep 29, 2026 | $30.58 | $30.63 | $30.45 | $30.56 | $-0.02 | -0.07% | 27,033 | $30.53 | $30.45 $30.63 |
| Sep 28, 2026 | $30.62 | $30.75 | $30.45 | $30.58 | $-0.20 | -0.65% | 28,762 | $30.57 | $30.45 $30.75 |
| Sep 25, 2026 | $30.70 | $30.84 | $30.64 | $30.78 | +$0.30 | +0.98% | 10,241 | $30.74 | $30.64 $30.84 |
| Sep 24, 2026 | $30.49 | $30.61 | $30.30 | $30.48 | $-0.13 | -0.42% | 45,594 | $30.43 | $30.30 $30.61 |
| Sep 23, 2026 | $30.90 | $30.90 | $30.55 | $30.61 | $-0.55 | -1.77% | 25,151 | $30.76 | $30.55 $30.90 |
| Sep 22, 2026 | $30.99 | $31.18 | $30.92 | $31.16 | +$0.17 | +0.55% | 72,161 | $31.07 | $30.92 $31.18 |
| Sep 21, 2026 | $30.82 | $30.99 | $30.79 | $30.99 | +$0.58 | +1.91% | 16,553 | $30.89 | $30.79 $30.99 |
| Sep 18, 2026 | $30.35 | $30.41 | $30.25 | $30.41 | $-0.15 | -0.49% | 12,874 | $30.35 | $30.25 $30.41 |
| Sep 17, 2026 | $30.59 | $30.65 | $30.56 | $30.56 | +$0.39 | +1.29% | 11,337 | $30.60 | $30.56 $30.65 |
| Sep 16, 2026 | $30.43 | $30.50 | $30.06 | $30.17 | $-0.09 | -0.30% | 17,919 | $30.29 | $30.06 $30.50 |
| Sep 15, 2026 | $30.33 | $30.33 | $30.16 | $30.26 | $-0.14 | -0.46% | 12,736 | $30.26 | $30.16 $30.33 |
| Sep 14, 2026 | $30.39 | $30.57 | $30.30 | $30.40 | $-0.43 | -1.39% | 19,659 | $30.47 | $30.30 $30.57 |
| Sep 11, 2026 | $30.88 | $30.89 | $30.81 | $30.83 | +$0.33 | +1.08% | 9,747 | $30.85 | $30.81 $30.89 |
| Sep 10, 2026 | $30.60 | $30.69 | $30.49 | $30.50 | $-0.32 | -1.04% | 15,199 | $30.60 | $30.49 $30.69 |
| Sep 9, 2026 | $30.95 | $31.01 | $30.80 | $30.82 | $-0.36 | -1.15% | 17,560 | $30.88 | $30.80 $31.01 |
| Sep 8, 2026 | $31.31 | $31.31 | $31.15 | $31.18 | $-0.03 | -0.10% | 17,780 | $31.23 | $31.15 $31.31 |
| Sep 4, 2026 | $31.02 | $31.24 | $31.02 | $31.21 | +$0.19 | +0.61% | 910,925 | $31.17 | $31.02 $31.24 |
| Sep 3, 2026 | $30.91 | $31.07 | $30.83 | $31.02 | +$0.20 | +0.65% | 11,224 | $31.00 | $30.83 $31.07 |
| Sep 2, 2026 | $30.72 | $30.82 | $30.69 | $30.82 | +$0.09 | +0.29% | 13,406 | $30.73 | $30.69 $30.82 |
| Sep 1, 2026 | $30.84 | $30.88 | $30.64 | $30.73 | $-0.07 | -0.23% | 10,133 | $30.77 | $30.64 $30.88 |
| Aug 31, 2026 | $30.99 | $30.99 | $30.75 | $30.80 | $-0.16 | -0.51% | 27,116 | $30.82 | $30.75 $30.99 |
| Aug 28, 2026 | $31.10 | $31.19 | $30.89 | $30.96 | +$0.00 | +0.01% | 10,086 | $31.00 | $30.89 $31.19 |
| Aug 27, 2026 | $31.07 | $31.07 | $30.88 | $30.95 | $-0.08 | -0.25% | 22,970 | $30.92 | $30.88 $31.07 |
| Aug 26, 2026 | $31.10 | $31.17 | $31.01 | $31.03 | $-0.02 | -0.08% | 31,730 | $31.09 | $31.01 $31.17 |
| Aug 25, 2026 | $30.93 | $31.05 | $30.93 | $31.05 | +$0.21 | +0.69% | 7,591 | $30.98 | $30.93 $31.05 |
| Aug 24, 2026 | $30.84 | $30.89 | $30.73 | $30.84 | $-0.16 | -0.52% | 15,766 | $30.83 | $30.73 $30.89 |
| Aug 21, 2026 | $31.10 | $31.10 | $30.97 | $31.00 | +$0.23 | +0.75% | 23,949 | $31.04 | $30.97 $31.10 |