|
Closing price on 8/28/2026
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
20.90 |
| Volume |
11,100 |
| Split-adjusted Price |
21.10 |
There is no data on 8/29/2026. Display data on 8/28/2026 instead.
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.90
|
21.10
|
20.97
|
21.10
|
11,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.94
|
20.90
|
6,600
|
|
|
8/26/2026
|
+0.10 / +0.48%
|
20.90
|
21.50
|
20.90
|
20.90
|
21.19
|
20.90
|
8,500
|
|
|
8/25/2026
|
+0.30 / +1.46%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.89
|
20.80
|
19,300
|
|
|
8/24/2026
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.63
|
20.50
|
16,300
|
|
|
8/21/2026
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.60
|
20.16
|
20.60
|
86,400
|
|
|
8/20/2026
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.56
|
20.60
|
2,400
|
|
|
8/19/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
200
|
|
|
8/18/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
8/17/2026
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.44
|
20.50
|
22,000
|
|
|
8/14/2026
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.94
|
20.00
|
7,600
|
|
|
8/13/2026
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.07
|
20.00
|
3,000
|
|
|
8/12/2026
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.18
|
20.20
|
9,500
|
|
|
8/11/2026
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.13
|
20.40
|
15,000
|
|
|
8/10/2026
|
-0.40 / -1.92%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.35
|
20.40
|
6,200
|
|
|
8/7/2026
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.40
|
20.80
|
20.55
|
20.80
|
1,100
|
|
|
8/6/2026
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.45
|
20.50
|
7,200
|
|
|
8/5/2026
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.57
|
20.70
|
5,100
|
|
|
8/4/2026
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
300
|
|
|
8/3/2026
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.20
|
20.70
|
20.49
|
20.70
|
1,900
|
|
|
7/31/2026
|
-0.10 / -0.48%
|
20.90
|
21.90
|
19.80
|
20.80
|
20.85
|
20.80
|
2,800
|
|
|
7/30/2026
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.00
|
20.90
|
19.29
|
20.90
|
20,500
|
|
|
7/29/2026
|
+0.40 / +1.95%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.96
|
20.90
|
33,100
|
|
|
7/28/2026
|
-0.80 / -3.76%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.73
|
20.50
|
4,300
|
|
|
7/27/2026
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.39
|
21.30
|
1,500
|
|
|
7/24/2026
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
100
|
|
|
7/23/2026
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
100
|
|
|
7/22/2026
|
-1.30 / -5.75%
|
21.30
|
22.10
|
20.40
|
21.30
|
21.14
|
21.30
|
4,800
|
|
|
7/21/2026
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
|
7/20/2026
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.24
|
21.50
|
3,300
|
|
|