iShares International Select Dividend ETF (IDV)

IDV
🏛️ 미국 →
36.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.21 27.34 27.08 27.16 1.3M
2022-12-29 27.21 27.43 27.21 27.34 1.6M
2022-12-28 27.49 27.50 27.11 27.12 1.2M
2022-12-27 27.42 27.52 27.23 27.42 1.1M
2022-12-23 27.19 27.34 27.10 27.31 1.1M
2022-12-22 27.25 27.25 26.90 27.16 1.1M
2022-12-21 27.17 27.35 27.16 27.26 1.5M
2022-12-20 26.71 27.00 26.71 26.90 1.6M
2022-12-19 26.91 26.91 26.59 26.65 1.3M
2022-12-16 26.73 26.79 26.57 26.67 1.2M
2022-12-15 27.26 27.26 26.76 26.88 1.1M
2022-12-14 27.35 27.53 27.16 27.33 2.7M
2022-12-13 27.75 27.85 27.37 27.46 1.1M
2022-12-12 27.44 27.56 27.36 27.56 1.0M
2022-12-09 27.44 27.70 27.44 27.52 0.9M
2022-12-08 27.19 27.36 27.19 27.30 1.7M
2022-12-07 27.12 27.28 27.07 27.15 1.2M
2022-12-06 27.24 27.34 27.06 27.20 1.6M
2022-12-05 27.48 27.61 27.14 27.21 1.1M
2022-12-02 27.25 27.58 27.21 27.52 1.3M
2022-12-01 27.61 27.63 27.37 27.49 0.9M
2022-11-30 27.01 27.30 26.71 27.23 1.4M
2022-11-29 26.55 26.80 26.55 26.69 0.7M
2022-11-28 26.52 26.69 26.34 26.35 0.8M
2022-11-25 26.72 26.87 26.63 26.83 0.3M
2022-11-23 26.34 26.67 26.34 26.65 1.4M
2022-11-22 26.21 26.36 26.17 26.35 0.9M
2022-11-21 25.95 25.98 25.76 25.92 0.8M
2022-11-18 26.27 26.27 26.09 26.13 0.8M
2022-11-17 25.76 26.17 25.76 26.16 1.4M
2022-11-16 26.27 26.41 26.22 26.32 0.9M
2022-11-15 26.54 26.57 26.09 26.30 1.7M
2022-11-14 26.07 26.28 26.07 26.10 0.7M
2022-11-11 26.00 26.23 25.84 26.18 0.9M
2022-11-10 25.29 25.62 25.18 25.60 1.4M
2022-11-09 24.77 24.89 24.49 24.50 1.0M
2022-11-08 24.63 24.90 24.58 24.76 1.9M
2022-11-07 24.62 24.62 24.46 24.53 1.3M
2022-11-04 24.13 24.40 24.01 24.39 2.1M
2022-11-03 23.35 23.44 23.20 23.35 1.1M
2022-11-02 24.00 24.20 23.54 23.55 1.4M
2022-11-01 24.21 24.28 23.92 24.00 2.3M
2022-10-31 23.71 23.78 23.62 23.75 1.5M
2022-10-28 23.84 23.94 23.67 23.94 1.0M
2022-10-27 23.99 24.15 23.86 23.86 1.3M
2022-10-26 23.84 24.14 23.77 24.00 1.1M
2022-10-25 23.40 23.80 23.40 23.75 3.5M
2022-10-24 23.30 23.42 23.18 23.32 2.6M
2022-10-21 22.75 23.37 22.71 23.35 1.3M
2022-10-20 23.16 23.32 22.91 22.94 1.1M
2022-10-19 23.11 23.20 22.92 23.04 1.0M
2022-10-18 23.52 23.52 23.12 23.29 1.2M
2022-10-17 23.10 23.28 23.10 23.14 2.0M
2022-10-14 23.02 23.05 22.51 22.51 1.2M
2022-10-13 22.11 22.93 22.00 22.82 1.2M
2022-10-12 22.24 22.37 22.22 22.26 1.7M
2022-10-11 22.64 22.81 22.39 22.47 1.0M
2022-10-10 22.83 23.45 22.70 22.79 0.7M
2022-10-07 23.13 23.13 22.79 22.85 1.1M
2022-10-06 23.24 23.37 23.08 23.14 1.1M
2022-10-05 23.59 23.75 23.36 23.62 0.9M
2022-10-04 23.61 23.99 23.51 23.96 1.6M
2022-10-03 22.88 23.32 22.88 23.26 2.8M
2022-09-30 22.61 22.80 22.49 22.53 1.4M
2022-09-29 22.59 22.66 22.32 22.62 1.2M
2022-09-28 22.46 23.01 22.36 22.96 1.9M
2022-09-27 22.89 23.00 22.48 22.62 2.3M
2022-09-26 23.06 23.29 22.65 22.78 1.8M
2022-09-23 24.28 24.28 23.74 23.90 1.3M
2022-09-22 25.05 25.05 24.76 24.82 1.8M
2022-09-21 25.18 25.33 24.81 24.84 1.2M
2022-09-20 25.28 25.36 24.98 25.12 1.8M
2022-09-19 25.21 25.67 25.21 25.67 1.1M
2022-09-16 25.36 25.59 25.35 25.56 1.5M
2022-09-15 25.61 25.81 25.56 25.60 1.3M
2022-09-14 25.90 25.96 25.71 25.87 0.9M
2022-09-13 26.11 26.31 25.75 25.79 1.0M
2022-09-12 26.48 26.72 26.48 26.61 1.2M
2022-09-09 26.08 26.29 25.80 26.29 0.7M
2022-09-08 25.44 25.56 25.26 25.54 0.8M
2022-09-07 25.27 25.55 25.15 25.55 0.9M
2022-09-06 25.75 25.75 25.43 25.48 0.9M
2022-09-02 25.95 26.11 25.54 25.61 0.9M
2022-09-01 25.84 25.98 25.57 25.79 0.8M
2022-08-31 26.38 26.45 26.22 26.23 0.9M
2022-08-30 26.85 26.90 26.43 26.47 1.0M
2022-08-29 26.82 26.95 26.73 26.83 0.7M
2022-08-26 27.45 27.55 26.88 26.92 0.7M
2022-08-25 27.22 27.39 27.11 27.39 0.5M
2022-08-24 26.95 27.19 26.92 27.08 0.6M
2022-08-23 27.13 27.37 27.06 27.25 1.0M
2022-08-22 27.26 27.26 27.05 27.10 0.7M
2022-08-19 27.59 27.60 27.41 27.45 0.8M
2022-08-18 27.94 27.94 27.70 27.80 0.6M
2022-08-17 27.90 28.03 27.78 27.88 1.1M
2022-08-16 27.95 28.23 27.95 28.18 1.1M
2022-08-15 28.00 28.01 27.86 27.97 1.2M
2022-08-12 28.36 28.47 28.25 28.47 1.2M
2022-08-11 28.55 28.56 28.33 28.36 1.6M
2022-08-10 28.33 28.46 28.25 28.35 0.9M
2022-08-09 27.92 28.59 27.82 27.86 0.8M
2022-08-08 27.84 27.96 27.73 27.78 0.9M
2022-08-05 27.40 27.72 27.40 27.67 1.0M
2022-08-04 27.48 27.66 27.48 27.60 0.7M
2022-08-03 27.46 27.56 27.32 27.52 1.1M
2022-08-02 27.48 27.55 27.27 27.27 1.0M
2022-08-01 27.66 27.74 27.50 27.57 0.8M
2022-07-29 27.45 27.71 27.38 27.67 0.8M
2022-07-28 27.21 27.37 27.08 27.33 0.9M
2022-07-27 26.98 27.31 26.85 27.24 0.7M
2022-07-26 26.86 26.93 26.76 26.78 0.7M
2022-07-25 26.97 27.08 26.90 27.04 1.3M
2022-07-22 26.88 26.94 26.60 26.68 0.9M
2022-07-21 26.56 26.77 26.42 26.76 1.7M
2022-07-20 26.79 26.85 26.41 26.50 1.1M
2022-07-19 26.65 26.84 26.61 26.80 1.3M
2022-07-18 26.34 26.43 26.10 26.18 1.4M
2022-07-15 25.52 25.82 25.50 25.80 1.5M
2022-07-14 25.50 25.56 25.21 25.53 2.2M
2022-07-13 25.82 26.14 25.72 26.05 1.4M
2022-07-12 25.99 26.25 25.99 26.07 1.3M
2022-07-11 26.19 26.24 26.05 26.09 0.9M
2022-07-08 26.50 26.70 26.42 26.61 1.6M
2022-07-07 26.40 26.50 26.35 26.49 1.0M
2022-07-06 26.11 26.12 25.83 26.08 1.3M
2022-07-05 26.19 26.27 25.90 26.26 2.4M
2022-07-01 26.90 27.19 26.69 27.19 1.0M
2022-06-30 26.89 27.17 26.77 27.16 1.4M
2022-06-29 27.45 27.58 27.34 27.35 0.8M
2022-06-28 27.81 27.96 27.58 27.58 0.9M
2022-06-27 27.60 27.74 27.51 27.55 1.1M
2022-06-24 27.06 27.60 27.06 27.58 1.1M
2022-06-23 26.97 26.98 26.59 26.84 1.3M
2022-06-22 27.23 27.41 25.98 27.20 1.9M
2022-06-21 27.77 27.81 27.66 27.69 2.8M
2022-06-17 27.72 27.72 27.25 27.35 1.4M
2022-06-16 27.79 28.02 27.60 27.85 1.6M
2022-06-15 28.35 28.66 28.00 28.52 1.7M
2022-06-14 28.19 28.24 27.70 27.93 1.9M
2022-06-13 28.32 28.37 28.01 28.07 1.7M
2022-06-10 29.14 29.14 28.86 28.95 1.0M
2022-06-09 30.15 30.15 29.66 29.69 1.4M
2022-06-08 31.30 31.31 31.04 31.11 1.9M
2022-06-07 31.37 31.76 31.27 31.73 1.5M
2022-06-06 31.75 31.75 31.47 31.53 0.8M
2022-06-03 31.54 31.56 31.38 31.45 0.8M
2022-06-02 31.48 31.76 31.31 31.75 0.8M
2022-06-01 31.58 31.62 31.11 31.26 1.1M
2022-05-31 31.43 31.57 31.30 31.42 1.1M
2022-05-27 31.73 31.79 31.63 31.75 0.7M
2022-05-26 31.42 31.62 31.33 31.55 0.9M
2022-05-25 31.18 31.45 31.05 31.35 1.3M
2022-05-24 31.07 31.22 30.86 31.13 2.8M
2022-05-23 30.89 31.16 30.84 31.08 1.0M
2022-05-20 30.48 30.57 30.10 30.42 1.5M
2022-05-19 29.80 30.24 29.80 30.09 1.5M
2022-05-18 30.32 30.40 29.90 29.93 1.3M
2022-05-17 30.41 30.57 30.35 30.57 1.6M
2022-05-16 29.63 29.98 29.59 29.87 1.3M
2022-05-13 29.32 29.65 29.29 29.63 1.7M
2022-05-12 28.98 29.10 28.66 28.86 2.3M
2022-05-11 29.45 29.72 29.12 29.16 1.0M
2022-05-10 29.55 29.55 29.02 29.20 1.3M
2022-05-09 29.54 29.54 29.07 29.17 1.1M
2022-05-06 30.05 30.08 29.77 29.95 1.1M
2022-05-05 30.66 30.66 29.88 30.12 3.2M
2022-05-04 30.48 31.04 30.24 30.98 1.8M
2022-05-03 30.47 30.56 30.32 30.48 1.6M
2022-05-02 30.27 30.35 29.84 30.13 1.7M
2022-04-29 30.44 30.67 30.14 30.17 1.4M
2022-04-28 30.29 30.47 30.04 30.43 0.9M
2022-04-27 30.06 30.26 29.92 30.09 1.5M
2022-04-26 30.36 30.36 29.81 29.82 1.2M
2022-04-25 30.48 30.58 30.12 30.55 1.0M
2022-04-22 31.34 31.34 30.86 30.89 0.9M
2022-04-21 31.95 31.95 31.30 31.36 1.5M
2022-04-20 31.81 31.92 31.70 31.84 0.9M
2022-04-19 31.51 31.69 31.50 31.67 0.9M
2022-04-18 31.56 31.70 31.49 31.54 0.9M
2022-04-14 31.69 31.69 31.51 31.54 0.5M
2022-04-13 31.38 31.63 31.32 31.63 0.6M
2022-04-12 31.46 31.50 31.21 31.24 0.7M
2022-04-11 31.69 31.69 31.36 31.38 0.6M
2022-04-08 31.48 31.66 31.40 31.57 0.7M
2022-04-07 31.46 31.51 31.17 31.44 0.7M
2022-04-06 31.48 31.59 31.31 31.48 1.1M
2022-04-05 31.88 31.92 31.56 31.62 1.0M
2022-04-04 31.95 31.95 31.78 31.91 0.6M
2022-04-01 31.93 32.00 31.77 32.00 0.5M
2022-03-31 32.05 32.10 31.73 31.76 0.8M
2022-03-30 32.01 32.13 31.94 32.01 0.8M
2022-03-29 31.95 31.95 31.62 31.88 1.2M
2022-03-28 31.49 31.53 31.31 31.52 0.7M
2022-03-25 31.53 31.69 31.48 31.69 0.8M
2022-03-24 31.52 31.57 31.39 31.52 0.8M
2022-03-23 31.78 31.95 31.77 31.83 0.7M
2022-03-22 32.21 32.22 32.03 32.16 0.8M
2022-03-21 32.00 32.06 31.80 31.93 1.0M
2022-03-18 31.47 31.91 31.47 31.88 1.1M
2022-03-17 31.33 31.79 31.33 31.72 0.8M
2022-03-16 31.16 31.41 30.78 31.33 1.3M
2022-03-15 30.54 30.71 30.43 30.68 2.4M
2022-03-14 30.83 30.84 30.48 30.53 0.9M
2022-03-11 31.11 31.11 30.60 30.62 0.6M
2022-03-10 30.85 31.04 30.76 30.94 0.9M
2022-03-09 30.71 31.16 30.65 30.98 0.9M
2022-03-08 30.45 30.68 30.05 30.26 2.1M
2022-03-07 30.54 30.59 29.89 29.99 1.8M
2022-03-04 30.67 30.73 30.43 30.71 1.3M
2022-03-03 31.56 31.60 31.16 31.30 0.8M
2022-03-02 31.51 31.75 31.38 31.67 1.1M
2022-03-01 31.73 31.79 31.06 31.26 2.1M
2022-02-28 31.76 32.00 31.57 31.75 1.3M
2022-02-25 31.74 32.24 31.64 32.24 1.3M
2022-02-24 31.28 31.37 30.87 31.33 2.8M
2022-02-23 32.52 32.52 32.06 32.11 0.8M
2022-02-22 32.36 32.38 32.06 32.22 1.6M
2022-02-18 32.88 32.92 32.68 32.74 1.0M
2022-02-17 32.97 32.97 32.76 32.82 0.9M
2022-02-16 32.90 33.24 32.87 33.14 1.5M
2022-02-15 32.95 32.96 32.76 32.93 1.8M
2022-02-14 33.02 33.03 32.62 32.82 1.4M
2022-02-11 33.28 33.40 32.97 33.08 1.2M
2022-02-10 33.19 33.61 33.18 33.24 1.5M
2022-02-09 33.31 33.33 33.25 33.33 1.3M
2022-02-08 32.90 33.04 32.80 33.02 2.8M
2022-02-07 32.66 32.87 32.58 32.75 0.9M
2022-02-04 32.57 32.78 32.45 32.67 1.1M
2022-02-03 32.69 32.75 32.56 32.58 0.9M
2022-02-02 32.60 32.72 32.47 32.72 2.0M
2022-02-01 32.31 32.50 32.21 32.49 1.5M
2022-01-31 31.92 32.14 31.80 32.10 0.8M
2022-01-28 31.90 31.98 31.60 31.98 0.9M
2022-01-27 32.27 32.31 31.89 31.99 1.0M
2022-01-26 32.37 32.38 31.79 31.95 1.2M
2022-01-25 31.78 32.27 31.60 32.14 1.2M
2022-01-24 31.84 32.08 31.43 32.07 1.6M
2022-01-21 32.52 32.54 32.22 32.26 1.4M
2022-01-20 32.90 32.94 32.54 32.56 1.2M
2022-01-19 33.03 33.03 32.78 32.84 0.9M
2022-01-18 32.85 32.90 32.69 32.84 1.2M
2022-01-14 32.81 33.01 32.81 32.96 0.9M
2022-01-13 32.92 33.03 32.86 32.86 1.0M
2022-01-12 32.63 32.79 32.58 32.76 0.8M
2022-01-11 32.16 32.50 32.11 32.48 1.0M
2022-01-10 31.91 32.04 31.81 32.04 1.4M
2022-01-07 31.62 31.96 31.62 31.92 0.7M
2022-01-06 31.52 31.68 31.47 31.50 0.9M
2022-01-05 31.73 31.85 31.48 31.49 0.9M
2022-01-04 31.52 31.77 31.47 31.65 0.8M
2022-01-03 31.38 31.43 31.29 31.41 0.8M