S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
iShares Select Dividend ETF BDR (BDVY39)
iShares Select Dividend ETF BDR (BDVY39) Historical

BDVY39 iShares Select Dividend ETF BDR

65.68

0.64 (0.98%)

Jun 20 2024 - Closed

Delayed by 15 minutes

BDVY39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	65.68	0.64	0.98%	65.44	65.68	65.44	460
Jun 19 2024	65.04	0.00	0.00%	65.04	65.04	65.04	0
Jun 18 2024	65.04	0.35	0.54%	65.00	65.04	64.94	2,288
Jun 17 2024	64.69	0.57	0.89%	64.56	64.69	64.22	739
Jun 14 2024	64.12	-0.23	-0.36%	64.35	64.35	63.73	232
Jun 13 2024	64.35	-1.05	-1.61%	64.60	64.60	64.35	48
Jun 12 2024	65.40	1.42	2.22%	65.28	65.40	64.67	3,878
Jun 11 2024	63.98	-1.40	-2.14%	65.79	65.79	63.98	9,202
Jun 10 2024	65.38	0.46	0.71%	68.00	68.00	65.06	26
Jun 07 2024	64.92	0.44	0.68%	64.48	64.92	64.36	113
Jun 06 2024	64.48	-0.32	-0.49%	64.91	64.91	64.37	1,531
Jun 05 2024	64.80	-0.08	-0.12%	64.96	64.96	64.80	104
Jun 04 2024	64.88	0.30	0.46%	64.88	64.88	64.88	1
Jun 03 2024	64.58	-0.63	-0.97%	65.38	65.39	64.58	78
May 31 2024	65.21	2.34	3.72%	64.98	65.21	64.62	212
May 29 2024	62.87	-0.27	-0.43%	62.76	62.87	62.75	200
May 28 2024	63.14	-1.03	-1.61%	63.14	63.14	63.14	3,004
May 27 2024	64.17	0.80	1.26%	64.17	64.17	63.54	11
May 24 2024	63.37	0.15	0.24%	63.20	63.38	63.20	167
May 23 2024	63.22	0.28	0.44%	63.46	63.68	63.22	352
May 22 2024	62.94	-1.26	-1.96%	64.20	64.20	62.94	10
May 21 2024	64.20	0.00	0.00%	64.00	64.20	63.99	137
May 20 2024	64.20	-0.06	-0.09%	64.26	64.26	64.00	11
May 17 2024	64.26	-0.42	-0.65%	64.38	64.38	64.26	122
May 16 2024	64.68	0.13	0.20%	64.68	64.68	64.68	7
May 15 2024	64.55	0.48	0.75%	64.68	64.69	64.40	169
May 14 2024	64.07	-0.08	-0.12%	64.26	64.29	64.00	205
May 13 2024	64.15	0.15	0.23%	64.13	64.44	63.00	207
May 10 2024	64.00	0.21	0.33%	64.00	64.00	64.00	10
May 09 2024	63.79	1.28	2.05%	63.78	63.79	63.78	51
May 08 2024	62.51	0.41	0.66%	62.88	62.88	62.18	64
May 07 2024	62.10	0.36	0.58%	61.93	62.17	61.93	704
May 06 2024	61.74	0.18	0.29%	61.92	61.92	61.74	56
May 03 2024	61.56	0.00	0.00%	61.80	61.80	61.50	152
May 02 2024	61.56	-0.45	-0.73%	61.50	61.73	61.46	59
Apr 30 2024	62.01	0.51	0.83%	61.81	62.28	61.81	85
Apr 29 2024	61.50	0.23	0.38%	61.80	61.80	61.50	780
Apr 26 2024	61.27	-0.71	-1.15%	61.67	61.67	61.27	2,054
Apr 25 2024	61.98	-0.24	-0.39%	61.98	61.98	61.98	1
Apr 24 2024	62.22	0.64	1.04%	61.80	62.22	61.80	445
Apr 23 2024	61.58	-0.35	-0.57%	61.58	61.58	61.58	1
Apr 22 2024	61.93	0.19	0.31%	61.92	61.93	61.92	100
Apr 19 2024	61.74	0.67	1.10%	61.56	61.74	61.50	130
Apr 18 2024	61.07	-0.07	-0.11%	61.07	61.07	61.07	2
Apr 17 2024	61.14	0.00	0.00%	61.14	61.14	61.14	0
Apr 16 2024	61.14	0.90	1.49%	60.84	61.14	60.84	42
Apr 15 2024	60.24	-0.23	-0.38%	61.98	61.98	60.24	79
Apr 12 2024	60.47	-0.33	-0.54%	60.69	60.93	60.47	72
Apr 11 2024	60.80	0.08	0.13%	60.43	60.80	60.36	341
Apr 10 2024	60.72	-0.96	-1.56%	60.90	60.90	60.72	147
Apr 09 2024	61.68	0.30	0.49%	61.35	61.68	60.96	238
Apr 08 2024	61.38	0.00	0.00%	61.38	61.38	61.38	700
Apr 05 2024	61.38	0.29	0.47%	61.14	61.38	61.14	19
Apr 04 2024	61.09	-0.27	-0.44%	61.36	61.44	61.09	1,264
Apr 03 2024	61.36	-0.09	-0.15%	61.68	61.92	61.36	13
Apr 02 2024	61.45	-0.55	-0.89%	61.68	61.68	61.45	19
Apr 01 2024	62.00	0.08	0.13%	61.93	62.00	61.62	83
Mar 28 2024	61.92	1.86	3.10%	61.10	61.92	61.10	24
Mar 27 2024	60.06	0.00	0.00%	60.06	60.06	60.06	10
Mar 26 2024	60.06	0.08	0.13%	60.24	60.24	60.06	11
Mar 25 2024	59.98	-0.29	-0.48%	60.03	60.23	59.88	81

iShares Select Dividend ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions