|
Closing price on 11/19/2019
|
|
Open |
37.30 |
High |
37.50 |
Low |
37.20 |
Volume |
9,700 |
Split-adjusted Price |
16.41 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2019
|
-0.30 / -0.80%
|
37.30
|
37.50
|
37.20
|
37.20
|
37.31
|
16.41
|
9,700
|
|
11/18/2019
|
+0.30 / +0.81%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.25
|
16.55
|
6,900
|
|
11/15/2019
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.10
|
37.20
|
37.17
|
16.41
|
5,800
|
|
11/14/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.10
|
37.10
|
37.16
|
16.37
|
2,500
|
|
11/13/2019
|
-0.40 / -1.07%
|
37.50
|
37.50
|
37.00
|
37.10
|
37.46
|
16.37
|
5,600
|
|
11/12/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.45
|
16.55
|
6,400
|
|
11/11/2019
|
0.00 / 0.00%
|
37.50
|
37.80
|
37.50
|
37.50
|
37.55
|
16.55
|
3,000
|
|
11/8/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
16.55
|
3,900
|
|
11/7/2019
|
-0.30 / -0.79%
|
37.80
|
38.00
|
37.50
|
37.50
|
37.70
|
16.55
|
4,200
|
|
11/6/2019
|
+0.80 / +2.16%
|
37.70
|
37.80
|
37.70
|
37.80
|
37.79
|
16.68
|
1,800
|
|
11/5/2019
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.32
|
16.32
|
7,500
|
|
11/4/2019
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.50
|
37.50
|
37.66
|
16.55
|
2,100
|
|
11/1/2019
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.87
|
16.68
|
1,800
|
|
10/31/2019
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.90
|
37.90
|
37.91
|
16.72
|
12,600
|
|
10/30/2019
|
+0.40 / +1.07%
|
38.10
|
38.10
|
37.90
|
37.90
|
37.92
|
16.72
|
13,900
|
|
10/29/2019
|
-1.00 / -2.60%
|
38.20
|
38.20
|
37.50
|
37.50
|
38.07
|
16.55
|
5,700
|
|
10/28/2019
|
+0.50 / +1.32%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.23
|
16.99
|
2,700
|
|
10/25/2019
|
+1.30 / +3.54%
|
36.90
|
38.00
|
36.80
|
38.00
|
37.04
|
16.77
|
6,900
|
|
10/24/2019
|
-0.80 / -2.13%
|
37.50
|
37.50
|
36.50
|
36.70
|
36.93
|
16.19
|
14,800
|
|
10/23/2019
|
+1.00 / +2.74%
|
36.60
|
37.50
|
36.60
|
37.50
|
37.21
|
16.55
|
1,450
|
|
10/22/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.10
|
6,300
|
|
10/21/2019
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.79
|
16.10
|
6,800
|
|
10/18/2019
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.18
|
16.32
|
5,000
|
|
10/17/2019
|
+0.40 / +1.08%
|
37.10
|
37.50
|
37.10
|
37.50
|
37.46
|
16.55
|
1,500
|
|
10/16/2019
|
+0.10 / +0.27%
|
37.00
|
37.20
|
37.00
|
37.10
|
37.09
|
16.37
|
6,500
|
|
10/15/2019
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
36.93
|
16.32
|
5,000
|
|
10/14/2019
|
+0.30 / +0.82%
|
36.70
|
37.00
|
36.70
|
36.90
|
36.89
|
16.28
|
1,500
|
|
10/11/2019
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.61
|
16.15
|
2,000
|
|
10/10/2019
|
+0.30 / +0.83%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
16.15
|
1,000
|
|
10/9/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.30
|
16.02
|
7,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|