Closing price on 12/14/2018
|
|
Open |
25.60 |
High |
26.00 |
Low |
25.60 |
Volume |
3,000 |
Split-adjusted Price |
10.64 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2018
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.85
|
10.64
|
3,000
|
|
12/13/2018
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.66
|
10.56
|
8,500
|
|
12/12/2018
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.89
|
10.73
|
2,200
|
|
12/11/2018
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.42
|
10.52
|
2,600
|
|
12/10/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.31
|
100
|
|
12/7/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.31
|
0
|
|
12/6/2018
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.79
|
10.31
|
2,300
|
|
12/5/2018
|
-2.90 / -10.03%
|
27.40
|
27.40
|
25.50
|
26.00
|
26.84
|
10.73
|
2,400
|
|
12/4/2018
|
+0.70 / +2.48%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.65
|
10.36
|
1,600
|
|
12/3/2018
|
-0.80 / -2.76%
|
29.20
|
29.20
|
28.00
|
28.20
|
28.62
|
10.11
|
7,600
|
|
11/30/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.39
|
7,000
|
|
11/29/2018
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.39
|
1,200
|
|
11/28/2018
|
0.00 / 0.00%
|
28.70
|
28.90
|
28.60
|
28.70
|
28.77
|
10.28
|
2,600
|
|
11/27/2018
|
+0.10 / +0.35%
|
26.60
|
28.70
|
25.80
|
28.70
|
27.76
|
10.28
|
2,400
|
|
11/26/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
10.25
|
0
|
|
11/23/2018
|
-1.00 / -3.38%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.80
|
10.25
|
200
|
|
11/22/2018
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.52
|
10.25
|
1,200
|
|
11/21/2018
|
+0.40 / +1.37%
|
29.10
|
29.50
|
29.10
|
29.50
|
29.30
|
10.21
|
4,100
|
|
11/20/2018
|
+0.10 / +0.34%
|
29.10
|
29.80
|
29.10
|
29.10
|
29.52
|
10.08
|
1,600
|
|
11/19/2018
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.03
|
10.04
|
2,000
|
|
11/16/2018
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.00
|
29.10
|
29.04
|
10.08
|
1,600
|
|
11/15/2018
|
-0.20 / -0.68%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.10
|
10.04
|
2,500
|
|
11/14/2018
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.40
|
10.11
|
300
|
|
11/13/2018
|
+1.10 / +3.89%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.23
|
10.18
|
355
|
|
11/12/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
0
|
|
11/9/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
0
|
|
11/8/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
0
|
|
11/7/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
0
|
|
11/6/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
0
|
|
11/5/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.80
|
1,700
|
|
|