|
|
Closing price on 1/23/2026
|
|
| Open |
26.80 |
| High |
26.90 |
| Low |
26.70 |
| Volume |
7,500 |
| Split-adjusted Price |
26.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
+0.10 / +0.37%
|
26.60
|
26.80
|
26.40
|
26.80
|
26.61
|
26.80
|
7,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.30
|
26.70
|
26.60
|
26.70
|
1,700
|
|
|
12/29/2025
|
+0.30 / +1.14%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.61
|
26.70
|
1,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.20
|
26.40
|
38,400
|
|
|
12/25/2025
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.52
|
26.40
|
15,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
26.60
|
16,000
|
|
|
12/23/2025
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.60
|
26.60
|
26.70
|
26.60
|
24,700
|
|
|
12/22/2025
|
+0.10 / +0.38%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.47
|
26.50
|
1,000
|
|
|
12/19/2025
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
26.40
|
300
|
|
|
12/18/2025
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.32
|
26.50
|
900
|
|
|
12/17/2025
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.41
|
26.40
|
1,200
|
|
|
12/16/2025
|
+0.40 / +1.54%
|
26.50
|
26.60
|
25.50
|
26.40
|
26.10
|
26.40
|
10,800
|
|
|
12/15/2025
|
-0.60 / -2.26%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.41
|
26.00
|
16,000
|
|
|
12/12/2025
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.60
|
27.60
|
27.68
|
26.60
|
14,300
|
|
|
12/11/2025
|
-0.20 / -0.71%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.84
|
26.79
|
22,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|