Closing price on 12/22/2020
|
|
Open |
55.00 |
High |
55.80 |
Low |
53.80 |
Volume |
87,900 |
Split-adjusted Price |
27.14 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2020
|
+0.80 / +1.45%
|
55.00
|
55.80
|
53.80
|
55.80
|
54.49
|
27.14
|
87,900
|
|
12/21/2020
|
-1.60 / -2.83%
|
56.60
|
56.70
|
55.00
|
55.00
|
55.70
|
26.75
|
46,000
|
|
12/18/2020
|
+0.10 / +0.18%
|
56.50
|
56.80
|
56.00
|
56.60
|
56.42
|
27.53
|
4,300
|
|
12/17/2020
|
-0.30 / -0.53%
|
56.80
|
56.90
|
56.00
|
56.50
|
56.33
|
27.48
|
20,400
|
|
12/16/2020
|
-0.20 / -0.35%
|
57.00
|
57.50
|
56.80
|
56.80
|
57.09
|
27.63
|
5,100
|
|
12/15/2020
|
+0.50 / +0.88%
|
56.50
|
57.50
|
56.50
|
57.00
|
57.04
|
27.73
|
24,600
|
|
12/14/2020
|
-0.50 / -0.88%
|
56.80
|
57.00
|
56.30
|
56.50
|
56.67
|
27.48
|
26,400
|
|
12/11/2020
|
+0.10 / +0.18%
|
56.80
|
57.00
|
56.70
|
57.00
|
56.86
|
27.73
|
18,900
|
|
12/10/2020
|
+0.10 / +0.18%
|
56.80
|
57.20
|
56.70
|
56.90
|
56.87
|
27.68
|
10,400
|
|
12/9/2020
|
-0.20 / -0.35%
|
57.00
|
57.00
|
56.70
|
56.80
|
56.88
|
27.63
|
13,000
|
|
12/8/2020
|
-0.50 / -0.87%
|
57.50
|
58.00
|
56.90
|
57.00
|
57.11
|
27.73
|
26,400
|
|
12/7/2020
|
+0.30 / +0.52%
|
57.90
|
58.50
|
57.50
|
57.50
|
58.09
|
27.97
|
18,700
|
|
12/4/2020
|
-0.20 / -0.35%
|
57.60
|
57.70
|
57.20
|
57.20
|
57.37
|
27.82
|
9,500
|
|
12/3/2020
|
+1.30 / +2.32%
|
57.20
|
57.40
|
56.10
|
57.40
|
56.93
|
27.92
|
30,100
|
|
12/2/2020
|
-0.40 / -0.70%
|
57.40
|
57.50
|
57.10
|
57.10
|
57.13
|
27.29
|
16,300
|
|
12/1/2020
|
+1.50 / +2.68%
|
55.30
|
61.00
|
55.20
|
57.50
|
57.85
|
27.48
|
46,700
|
|
11/30/2020
|
0.00 / 0.00%
|
55.30
|
56.00
|
55.30
|
56.00
|
55.56
|
26.76
|
11,200
|
|
11/27/2020
|
+0.30 / +0.54%
|
55.80
|
56.00
|
55.00
|
56.00
|
55.33
|
26.76
|
12,700
|
|
11/26/2020
|
+0.40 / +0.72%
|
55.30
|
56.50
|
55.30
|
55.70
|
55.89
|
26.62
|
7,300
|
|
11/25/2020
|
-1.10 / -1.95%
|
56.60
|
56.90
|
55.30
|
55.30
|
56.28
|
26.43
|
29,100
|
|
11/24/2020
|
-1.60 / -2.76%
|
57.30
|
58.00
|
56.40
|
56.40
|
57.19
|
26.95
|
16,500
|
|
11/23/2020
|
0.00 / 0.00%
|
58.10
|
59.00
|
57.60
|
58.00
|
58.14
|
27.72
|
17,000
|
|
11/20/2020
|
+4.80 / +9.02%
|
53.20
|
58.00
|
53.20
|
58.00
|
56.27
|
27.72
|
78,500
|
|
11/19/2020
|
-0.30 / -0.56%
|
53.50
|
53.80
|
53.20
|
53.20
|
53.37
|
25.43
|
8,800
|
|
11/18/2020
|
0.00 / 0.00%
|
53.50
|
53.60
|
53.00
|
53.50
|
53.26
|
25.57
|
6,700
|
|
11/17/2020
|
0.00 / 0.00%
|
53.10
|
53.50
|
52.90
|
53.50
|
53.02
|
25.57
|
16,100
|
|
11/16/2020
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.90
|
53.50
|
53.02
|
25.57
|
25,600
|
|
11/13/2020
|
0.00 / 0.00%
|
53.00
|
53.10
|
52.80
|
53.00
|
52.96
|
25.33
|
18,700
|
|
11/12/2020
|
-1.30 / -2.39%
|
54.10
|
54.10
|
52.80
|
53.00
|
53.32
|
25.33
|
47,900
|
|
11/11/2020
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.30
|
54.22
|
25.95
|
13,200
|
|
|