|
|
Closing price on 2/15/2022
|
|
| Open |
68.00 |
| High |
68.50 |
| Low |
68.00 |
| Volume |
21,000 |
| Split-adjusted Price |
39.09 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.30 / +0.44%
|
68.00
|
68.50
|
68.00
|
68.30
|
68.19
|
39.09
|
21,000
|
|
|
2/14/2022
|
-0.30 / -0.44%
|
67.70
|
68.30
|
67.70
|
68.00
|
68.07
|
38.92
|
32,900
|
|
|
2/11/2022
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.30
|
68.18
|
39.09
|
10,200
|
|
|
2/10/2022
|
+0.10 / +0.15%
|
68.70
|
68.70
|
68.10
|
68.30
|
68.40
|
39.09
|
8,600
|
|
|
2/9/2022
|
-0.30 / -0.44%
|
68.50
|
69.00
|
68.10
|
68.20
|
68.67
|
39.03
|
9,600
|
|
|
2/8/2022
|
-0.20 / -0.29%
|
67.10
|
68.50
|
67.10
|
68.50
|
67.86
|
39.21
|
4,500
|
|
|
2/7/2022
|
+0.20 / +0.29%
|
68.50
|
69.00
|
68.50
|
68.70
|
68.68
|
39.32
|
2,300
|
|
|
1/28/2022
|
+0.70 / +1.03%
|
68.60
|
68.80
|
67.50
|
68.50
|
68.22
|
39.21
|
12,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
67.80
|
69.00
|
67.80
|
67.80
|
68.09
|
38.81
|
9,400
|
|
|
1/26/2022
|
+0.90 / +1.35%
|
67.90
|
68.00
|
67.50
|
67.80
|
67.77
|
38.81
|
17,300
|
|
|
1/25/2022
|
+1.00 / +1.52%
|
67.00
|
67.00
|
66.50
|
66.90
|
66.75
|
38.29
|
9,900
|
|
|
1/24/2022
|
-2.10 / -3.09%
|
68.00
|
68.00
|
65.90
|
65.90
|
66.67
|
37.72
|
36,900
|
|
|
1/21/2022
|
-1.50 / -2.16%
|
69.50
|
69.50
|
67.20
|
68.00
|
67.91
|
38.92
|
63,100
|
|
|
1/20/2022
|
+1.10 / +1.61%
|
66.60
|
69.80
|
66.50
|
69.50
|
68.59
|
39.78
|
24,900
|
|
|
1/19/2022
|
+0.50 / +0.74%
|
67.90
|
68.40
|
66.00
|
68.40
|
67.53
|
39.15
|
16,300
|
|
|
1/18/2022
|
-1.00 / -1.45%
|
68.50
|
69.20
|
67.50
|
67.90
|
68.18
|
38.86
|
30,000
|
|
|
1/17/2022
|
-1.10 / -1.57%
|
70.00
|
70.50
|
68.00
|
68.90
|
69.83
|
39.44
|
42,800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
70.00
|
71.30
|
70.00
|
70.00
|
70.09
|
40.07
|
59,900
|
|
|
1/13/2022
|
-1.80 / -2.51%
|
72.90
|
72.90
|
70.00
|
70.00
|
71.02
|
40.07
|
37,100
|
|
|
1/12/2022
|
-2.00 / -2.71%
|
73.80
|
73.80
|
70.80
|
71.80
|
72.01
|
41.10
|
24,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
73.80
|
74.50
|
73.00
|
73.80
|
73.73
|
42.24
|
35,900
|
|
|
1/10/2022
|
+3.80 / +5.43%
|
70.10
|
77.00
|
70.00
|
73.80
|
74.01
|
42.24
|
95,300
|
|
|
1/7/2022
|
+1.40 / +2.04%
|
68.70
|
70.50
|
68.70
|
70.00
|
69.57
|
40.07
|
42,218
|
|
|
1/6/2022
|
-0.90 / -1.29%
|
70.00
|
70.00
|
68.20
|
68.60
|
68.62
|
39.26
|
34,766
|
|
|
1/5/2022
|
-0.50 / -0.71%
|
69.20
|
69.80
|
69.00
|
69.50
|
69.16
|
39.78
|
22,583
|
|
|
1/4/2022
|
+1.70 / +2.49%
|
68.30
|
70.80
|
68.30
|
70.00
|
69.59
|
40.07
|
14,100
|
|
|
12/31/2021
|
-0.50 / -0.73%
|
68.60
|
69.60
|
68.00
|
68.30
|
68.32
|
39.09
|
16,100
|
|
|
12/30/2021
|
+0.10 / +0.15%
|
68.70
|
71.50
|
68.70
|
68.80
|
70.05
|
39.38
|
26,100
|
|
|
12/29/2021
|
-0.70 / -1.01%
|
69.00
|
69.60
|
68.60
|
68.70
|
69.10
|
39.32
|
11,100
|
|
|
12/28/2021
|
-0.60 / -0.86%
|
70.00
|
70.00
|
69.00
|
69.40
|
69.59
|
39.72
|
21,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|