|
Closing price on 7/4/2025
|
|
Open |
26.40 |
High |
26.60 |
Low |
26.30 |
Volume |
15,400 |
Split-adjusted Price |
26.50 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.30
|
26.50
|
26.42
|
26.50
|
15,400
|
|
7/3/2025
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.30
|
26.40
|
26.48
|
26.40
|
26,400
|
|
7/2/2025
|
+0.70 / +2.66%
|
26.40
|
27.20
|
26.40
|
27.00
|
26.93
|
27.00
|
44,800
|
|
7/1/2025
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.30
|
26.43
|
26.30
|
16,300
|
|
6/30/2025
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.57
|
26.50
|
10,800
|
|
6/27/2025
|
+0.20 / +0.76%
|
26.30
|
26.70
|
26.30
|
26.50
|
26.49
|
26.50
|
10,400
|
|
6/26/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.36
|
26.30
|
18,500
|
|
6/25/2025
|
-0.50 / -1.85%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.48
|
26.50
|
32,300
|
|
6/24/2025
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.00
|
26.93
|
27.00
|
5,600
|
|
6/23/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
24.90
|
27.00
|
26.88
|
27.00
|
16,300
|
|
6/20/2025
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
26.97
|
27.00
|
11,500
|
|
6/19/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
8,300
|
|
6/18/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.88
|
26.90
|
4,800
|
|
6/17/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.84
|
26.90
|
15,800
|
|
6/16/2025
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.60
|
26.90
|
26.73
|
26.90
|
11,700
|
|
6/13/2025
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.50
|
26.70
|
26.58
|
26.70
|
15,500
|
|
6/12/2025
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.74
|
26.80
|
12,700
|
|
6/11/2025
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.76
|
26.70
|
10,200
|
|
6/10/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.60
|
26.90
|
26.66
|
26.90
|
18,000
|
|
6/9/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.85
|
26.90
|
13,600
|
|
6/6/2025
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
26.90
|
11,400
|
|
6/5/2025
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.10
|
27.20
|
27.16
|
27.20
|
20,400
|
|
6/4/2025
|
-0.20 / -0.73%
|
27.40
|
27.40
|
27.10
|
27.20
|
27.16
|
27.20
|
14,900
|
|
6/3/2025
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.30
|
27.40
|
8,900
|
|
6/2/2025
|
+0.10 / +0.37%
|
27.50
|
27.60
|
27.00
|
27.40
|
27.47
|
27.40
|
11,000
|
|
5/30/2025
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.00
|
27.30
|
27.08
|
27.30
|
14,300
|
|
5/29/2025
|
+0.60 / +2.25%
|
26.60
|
27.40
|
26.60
|
27.30
|
27.29
|
27.30
|
23,800
|
|
5/28/2025
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.50
|
26.70
|
26.70
|
26.70
|
21,100
|
|
5/27/2025
|
+0.30 / +1.15%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.42
|
26.50
|
18,300
|
|
5/26/2025
|
+0.40 / +1.55%
|
25.80
|
26.50
|
25.70
|
26.20
|
26.07
|
26.20
|
10,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
605,900
|
6.50
|
0.00%
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|