|
Closing price on 12/13/2021
|
|
Open |
64.70 |
High |
66.50 |
Low |
64.70 |
Volume |
13,700 |
Split-adjusted Price |
38.06 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2021
|
+1.80 / +2.78%
|
64.70
|
66.50
|
64.70
|
66.50
|
66.06
|
38.06
|
13,700
|
|
12/10/2021
|
+0.90 / +1.41%
|
63.80
|
65.80
|
63.20
|
64.70
|
64.86
|
37.03
|
17,700
|
|
12/9/2021
|
-0.50 / -0.78%
|
64.00
|
64.30
|
63.00
|
63.80
|
63.46
|
36.52
|
10,700
|
|
12/8/2021
|
0.00 / 0.00%
|
64.30
|
64.30
|
63.80
|
64.30
|
64.17
|
36.80
|
16,840
|
|
12/7/2021
|
+0.40 / +0.63%
|
65.00
|
65.00
|
63.90
|
64.30
|
64.00
|
36.80
|
15,000
|
|
12/6/2021
|
-2.30 / -3.47%
|
65.50
|
66.50
|
63.90
|
63.90
|
65.02
|
36.57
|
20,554
|
|
12/3/2021
|
-0.80 / -1.19%
|
68.00
|
68.00
|
65.50
|
66.20
|
66.34
|
37.89
|
17,500
|
|
12/2/2021
|
-0.20 / -0.30%
|
67.00
|
67.10
|
66.50
|
67.00
|
66.83
|
38.35
|
31,900
|
|
12/1/2021
|
-0.30 / -0.43%
|
68.00
|
68.90
|
65.50
|
68.70
|
68.09
|
38.46
|
20,400
|
|
11/30/2021
|
0.00 / 0.00%
|
69.00
|
69.90
|
68.50
|
69.00
|
68.95
|
38.63
|
23,100
|
|
11/29/2021
|
-0.20 / -0.29%
|
68.00
|
69.10
|
68.00
|
69.00
|
68.84
|
38.63
|
13,800
|
|
11/26/2021
|
0.00 / 0.00%
|
69.20
|
69.60
|
66.60
|
69.20
|
69.10
|
38.74
|
13,400
|
|
11/25/2021
|
+0.40 / +0.58%
|
68.80
|
69.20
|
68.20
|
69.20
|
68.84
|
38.74
|
24,900
|
|
11/24/2021
|
+0.50 / +0.73%
|
69.50
|
70.00
|
68.60
|
68.80
|
68.99
|
38.52
|
18,900
|
|
11/23/2021
|
+0.50 / +0.74%
|
67.50
|
68.30
|
67.00
|
68.30
|
67.49
|
38.24
|
29,900
|
|
11/22/2021
|
-1.30 / -1.88%
|
69.10
|
69.10
|
67.10
|
67.80
|
67.73
|
37.96
|
40,100
|
|
11/19/2021
|
-1.90 / -2.68%
|
71.00
|
71.50
|
67.70
|
69.10
|
69.88
|
38.69
|
67,900
|
|
11/18/2021
|
-0.20 / -0.28%
|
71.00
|
71.20
|
70.10
|
71.00
|
70.76
|
39.75
|
62,411
|
|
11/17/2021
|
-0.30 / -0.42%
|
71.00
|
71.60
|
71.00
|
71.20
|
71.28
|
39.86
|
30,567
|
|
11/16/2021
|
-0.70 / -0.97%
|
72.20
|
72.20
|
71.00
|
71.50
|
71.54
|
40.03
|
65,198
|
|
11/15/2021
|
+0.80 / +1.12%
|
71.50
|
73.50
|
71.50
|
72.20
|
72.60
|
40.42
|
50,800
|
|
11/12/2021
|
+0.20 / +0.28%
|
71.20
|
71.90
|
71.00
|
71.40
|
71.41
|
39.97
|
29,100
|
|
11/11/2021
|
-0.40 / -0.56%
|
71.60
|
71.90
|
69.20
|
71.20
|
70.48
|
39.86
|
56,280
|
|
11/10/2021
|
+0.40 / +0.56%
|
70.80
|
72.00
|
70.80
|
71.60
|
71.44
|
40.09
|
36,700
|
|
11/9/2021
|
-0.20 / -0.28%
|
71.00
|
71.40
|
70.70
|
71.20
|
71.07
|
39.86
|
28,100
|
|
11/8/2021
|
+0.30 / +0.42%
|
71.10
|
73.00
|
70.60
|
71.40
|
71.21
|
39.97
|
31,300
|
|
11/5/2021
|
-0.40 / -0.56%
|
71.50
|
72.00
|
70.10
|
71.10
|
71.11
|
39.81
|
37,700
|
|
11/4/2021
|
+2.40 / +3.47%
|
69.10
|
71.60
|
67.60
|
71.50
|
70.03
|
40.03
|
32,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|