BlackRock ETF Trust BlackRock International Dividend ETF (BIDD)
25.94
-0.15 (-0.57%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 26.01 | 26.23 | 25.87 | 25.94 | 145,105 | 25.94 |
| 1/30/2025 | 25.97 | 26.23 | 25.97 | 26.09 | 95,207 | 26.09 |
| 1/29/2025 | 25.90 | 25.92 | 25.74 | 25.83 | 125,437 | 25.83 |
| 1/28/2025 | 25.81 | 25.87 | 25.68 | 25.86 | 164,328 | 25.86 |
| 1/27/2025 | 25.82 | 25.96 | 25.78 | 25.96 | 158,961 | 25.96 |
| 1/24/2025 | 25.97 | 26.07 | 25.90 | 25.99 | 134,595 | 25.99 |
| 1/23/2025 | 25.63 | 25.96 | 25.63 | 25.94 | 212,540 | 25.94 |
| 1/22/2025 | 25.77 | 25.77 | 25.68 | 25.76 | 288,318 | 25.76 |
| 1/21/2025 | 25.43 | 25.67 | 25.43 | 25.64 | 147,945 | 25.64 |
| 1/17/2025 | 25.13 | 25.33 | 25.13 | 25.19 | 94,837 | 25.19 |
| 1/16/2025 | 25.01 | 25.18 | 24.95 | 25.07 | 81,774 | 25.07 |
| 1/15/2025 | 24.78 | 24.95 | 24.78 | 24.87 | 182,650 | 24.87 |
| 1/14/2025 | 24.55 | 24.58 | 24.43 | 24.56 | 101,585 | 24.56 |
| 1/13/2025 | 24.29 | 24.52 | 24.29 | 24.52 | 177,060 | 24.52 |
| 1/10/2025 | 24.82 | 24.85 | 24.57 | 24.64 | 192,437 | 24.64 |
| 1/08/2025 | 24.90 | 24.93 | 24.73 | 24.87 | 226,198 | 24.87 |
| 1/07/2025 | 25.14 | 25.21 | 24.90 | 24.99 | 132,940 | 24.99 |
| 1/06/2025 | 24.98 | 25.18 | 24.97 | 25.03 | 128,772 | 25.03 |
| 1/03/2025 | 24.75 | 24.77 | 24.60 | 24.77 | 100,471 | 24.77 |
| 1/02/2025 | 24.69 | 24.87 | 24.59 | 24.72 | 108,187 | 24.72 |
| 12/31/2024 | 24.71 | 0.00 | 24.71 | 24.67 | 0 | 24.67 |
| 12/30/2024 | 24.83 | 24.84 | 24.63 | 24.71 | 153,765 | 24.71 |
| 12/27/2024 | 24.91 | 25.01 | 24.84 | 24.94 | 202,536 | 24.94 |
| 12/26/2024 | 24.81 | 25.11 | 24.81 | 25.07 | 246,939 | 25.07 |
| 12/24/2024 | 24.83 | 24.97 | 24.77 | 24.94 | 110,018 | 24.94 |
| 12/23/2024 | 24.77 | 24.97 | 24.69 | 24.97 | 129,500 | 24.97 |
| 12/20/2024 | 24.46 | 24.92 | 24.46 | 24.70 | 83,078 | 24.70 |
| 12/19/2024 | 25.12 | 25.12 | 24.87 | 24.87 | 94,634 | 24.87 |
| 12/18/2024 | 25.52 | 25.65 | 24.96 | 25.00 | 132,735 | 25.00 |
| 12/17/2024 | 25.57 | 25.68 | 25.55 | 25.55 | 98,594 | 25.55 |
| 12/16/2024 | 25.62 | 25.78 | 25.62 | 25.62 | 107,308 | 25.62 |
| 12/13/2024 | 25.87 | 25.87 | 25.63 | 25.68 | 198,299 | 25.68 |
| 12/12/2024 | 25.84 | 25.93 | 25.72 | 25.72 | 89,137 | 25.72 |
| 12/11/2024 | 25.83 | 25.97 | 25.81 | 25.89 | 114,229 | 25.89 |
| 12/10/2024 | 25.89 | 25.93 | 25.73 | 25.74 | 166,713 | 25.74 |
| 12/09/2024 | 25.95 | 26.21 | 25.95 | 26.05 | 101,319 | 26.05 |
| 12/06/2024 | 26.09 | 26.09 | 25.92 | 25.96 | 131,973 | 25.96 |
| 12/05/2024 | 25.93 | 25.99 | 25.88 | 25.91 | 102,995 | 25.91 |
| 12/04/2024 | 25.62 | 25.89 | 25.62 | 25.76 | 177,553 | 25.76 |
| 12/03/2024 | 25.60 | 25.79 | 25.60 | 25.75 | 285,567 | 25.75 |
| 12/02/2024 | 25.53 | 25.64 | 25.41 | 25.58 | 80,409 | 25.58 |
| 11/29/2024 | 25.37 | 25.49 | 25.32 | 25.46 | 30,156 | 25.46 |
| 11/27/2024 | 25.26 | 25.35 | 25.22 | 25.27 | 410,439 | 25.27 |
| 11/26/2024 | 25.29 | 25.40 | 25.08 | 25.17 | 370,505 | 25.17 |
| 11/25/2024 | 25.22 | 25.44 | 25.18 | 25.37 | 338,990 | 25.37 |
| 11/22/2024 | 25.05 | 25.20 | 25.04 | 25.17 | 255,854 | 25.17 |
| 11/21/2024 | 24.81 | 25.02 | 24.81 | 24.95 | 477,565 | 24.95 |
| 11/20/2024 | 25.00 | 25.17 | 24.86 | 24.98 | 336,765 | 24.98 |
| 11/19/2024 | 24.50 | 25.19 | 24.50 | 25.17 | 371,069 | 25.17 |
| 11/18/2024 | 25.05 | 25.27 | 25.05 | 25.23 | 41,160 | 25.23 |