|
|
Closing price on 2/13/2026
|
|
| Open |
26.80 |
| High |
27.20 |
| Low |
26.30 |
| Volume |
9,800 |
| Split-adjusted Price |
27.20 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.30
|
27.20
|
26.73
|
27.20
|
9,800
|
|
|
2/12/2026
|
+0.50 / +1.87%
|
26.90
|
27.40
|
26.80
|
27.30
|
26.99
|
27.30
|
5,600
|
|
|
2/11/2026
|
-0.50 / -1.83%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.99
|
26.80
|
3,900
|
|
|
2/10/2026
|
+0.70 / +2.63%
|
26.60
|
27.70
|
26.50
|
27.30
|
26.68
|
27.30
|
11,600
|
|
|
2/9/2026
|
-0.30 / -1.12%
|
26.70
|
26.90
|
26.50
|
26.60
|
26.57
|
26.60
|
4,300
|
|
|
2/6/2026
|
-0.80 / -2.89%
|
27.00
|
27.10
|
26.90
|
26.90
|
27.02
|
26.90
|
24,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.20
|
27.70
|
27.41
|
27.70
|
6,700
|
|
|
2/4/2026
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.20
|
27.70
|
27.53
|
27.70
|
4,400
|
|
|
2/3/2026
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.65
|
28.00
|
11,000
|
|
|
2/2/2026
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.04
|
27.00
|
15,000
|
|
|
1/30/2026
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.80
|
27.00
|
27.02
|
27.00
|
16,100
|
|
|
1/29/2026
|
+0.30 / +1.13%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.83
|
26.90
|
1,800
|
|
|
1/28/2026
|
-0.10 / -0.37%
|
26.40
|
26.70
|
26.20
|
26.60
|
26.34
|
26.60
|
2,500
|
|
|
1/27/2026
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.32
|
26.70
|
14,400
|
|
|
1/26/2026
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.68
|
26.60
|
5,100
|
|
|
1/23/2026
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.80
|
26.81
|
26.80
|
7,500
|
|
|
1/22/2026
|
+0.20 / +0.75%
|
27.30
|
27.30
|
26.80
|
26.80
|
27.15
|
26.80
|
600
|
|
|
1/21/2026
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.67
|
26.60
|
4,300
|
|
|
1/20/2026
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.70
|
26.80
|
26.82
|
26.80
|
9,300
|
|
|
1/19/2026
|
0.00 / 0.00%
|
26.90
|
27.40
|
26.80
|
26.90
|
27.11
|
26.90
|
16,700
|
|
|
1/16/2026
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.50
|
26.90
|
4,500
|
|
|
1/15/2026
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.58
|
26.50
|
18,400
|
|
|
1/14/2026
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.50
|
26.80
|
26.67
|
26.80
|
14,800
|
|
|
1/13/2026
|
+0.30 / +1.13%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.66
|
26.80
|
11,500
|
|
|
1/12/2026
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.50
|
26.50
|
13,300
|
|
|
1/9/2026
|
+0.20 / +0.76%
|
26.00
|
26.70
|
25.90
|
26.40
|
26.36
|
26.40
|
5,300
|
|
|
1/8/2026
|
-0.70 / -2.60%
|
26.90
|
26.90
|
26.00
|
26.20
|
26.52
|
26.20
|
32,300
|
|
|
1/7/2026
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.71
|
26.90
|
6,700
|
|
|
1/6/2026
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.68
|
26.80
|
7,000
|
|
|
1/5/2026
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.77
|
26.70
|
7,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|