|
Closing price on 11/3/2021
|
|
Open |
73.50 |
High |
74.90 |
Low |
69.00 |
Volume |
84,300 |
Split-adjusted Price |
38.69 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
-4.40 / -5.99%
|
73.50
|
74.90
|
69.00
|
69.10
|
72.19
|
38.69
|
84,300
|
|
11/2/2021
|
+5.70 / +8.41%
|
67.80
|
74.00
|
67.80
|
73.50
|
69.75
|
41.15
|
104,800
|
|
11/1/2021
|
-1.10 / -1.60%
|
70.00
|
70.00
|
67.50
|
67.80
|
69.04
|
37.96
|
86,400
|
|
10/29/2021
|
+0.90 / +1.32%
|
68.00
|
69.50
|
67.90
|
68.90
|
68.47
|
38.57
|
70,700
|
|
10/28/2021
|
-0.50 / -0.73%
|
68.60
|
68.60
|
67.50
|
68.00
|
68.20
|
38.07
|
60,700
|
|
10/27/2021
|
+0.90 / +1.33%
|
68.00
|
68.90
|
67.40
|
68.50
|
68.19
|
38.35
|
100,200
|
|
10/26/2021
|
+3.60 / +5.63%
|
64.10
|
69.00
|
63.50
|
67.60
|
65.85
|
37.85
|
150,700
|
|
10/25/2021
|
+0.50 / +0.79%
|
64.00
|
64.90
|
63.50
|
64.00
|
64.02
|
35.83
|
72,300
|
|
10/22/2021
|
+1.50 / +2.42%
|
61.90
|
63.50
|
61.90
|
63.50
|
62.56
|
35.55
|
81,300
|
|
10/21/2021
|
0.00 / 0.00%
|
62.10
|
62.50
|
61.50
|
62.00
|
62.01
|
34.71
|
29,800
|
|
10/20/2021
|
+1.10 / +1.81%
|
62.00
|
62.90
|
60.90
|
62.00
|
62.28
|
34.71
|
43,400
|
|
10/19/2021
|
-0.40 / -0.65%
|
61.00
|
61.00
|
60.30
|
60.90
|
60.63
|
34.10
|
31,700
|
|
10/18/2021
|
0.00 / 0.00%
|
61.30
|
62.00
|
61.00
|
61.30
|
61.25
|
34.32
|
28,900
|
|
10/15/2021
|
-1.50 / -2.39%
|
63.00
|
63.00
|
61.30
|
61.30
|
62.06
|
34.32
|
18,000
|
|
10/14/2021
|
+2.50 / +4.15%
|
61.00
|
62.90
|
61.00
|
62.80
|
61.93
|
35.16
|
61,100
|
|
10/13/2021
|
-0.90 / -1.47%
|
61.20
|
61.50
|
60.30
|
60.30
|
60.94
|
33.76
|
31,900
|
|
10/12/2021
|
+0.10 / +0.16%
|
61.20
|
61.80
|
60.80
|
61.20
|
61.24
|
34.26
|
21,000
|
|
10/11/2021
|
-1.30 / -2.08%
|
61.50
|
61.60
|
61.10
|
61.10
|
61.36
|
34.21
|
33,700
|
|
10/8/2021
|
-0.40 / -0.64%
|
63.00
|
63.00
|
61.50
|
62.40
|
61.92
|
34.94
|
30,200
|
|
10/7/2021
|
+1.50 / +2.45%
|
61.00
|
66.00
|
60.80
|
62.80
|
62.29
|
35.16
|
61,500
|
|
10/6/2021
|
+0.50 / +0.82%
|
60.80
|
61.60
|
60.80
|
61.30
|
61.12
|
34.32
|
44,500
|
|
10/5/2021
|
+2.20 / +3.75%
|
59.00
|
61.00
|
59.00
|
60.80
|
60.25
|
34.04
|
36,046
|
|
10/4/2021
|
-0.40 / -0.68%
|
58.60
|
59.00
|
57.70
|
58.60
|
58.46
|
32.81
|
38,200
|
|
10/1/2021
|
-0.60 / -1.01%
|
59.00
|
59.40
|
58.10
|
59.00
|
58.83
|
33.03
|
34,100
|
|
9/30/2021
|
+1.60 / +2.76%
|
58.50
|
59.80
|
58.40
|
59.60
|
59.09
|
33.37
|
26,300
|
|
9/29/2021
|
-2.00 / -3.33%
|
60.00
|
60.00
|
56.90
|
58.00
|
58.03
|
32.47
|
107,600
|
|
9/28/2021
|
-2.00 / -3.23%
|
61.00
|
61.00
|
57.10
|
60.00
|
58.82
|
33.59
|
65,500
|
|
9/27/2021
|
-2.00 / -3.13%
|
64.00
|
64.20
|
60.00
|
62.00
|
61.32
|
34.71
|
37,200
|
|
9/24/2021
|
+1.30 / +2.07%
|
62.70
|
67.00
|
62.70
|
64.00
|
65.15
|
35.83
|
74,300
|
|
9/23/2021
|
+5.70 / +10.00%
|
57.30
|
62.70
|
57.30
|
62.70
|
61.09
|
35.10
|
410,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|