|
Closing price on 2/4/2021
|
|
Open |
56.10 |
High |
57.00 |
Low |
56.00 |
Volume |
4,400 |
Split-adjusted Price |
27.73 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2021
|
+0.90 / +1.60%
|
56.10
|
57.00
|
56.00
|
57.00
|
56.38
|
27.73
|
4,400
|
|
2/3/2021
|
-0.30 / -0.53%
|
55.50
|
57.00
|
55.40
|
56.10
|
56.21
|
27.29
|
4,200
|
|
2/2/2021
|
-0.10 / -0.18%
|
55.60
|
56.40
|
54.90
|
56.40
|
55.07
|
27.44
|
16,000
|
|
2/1/2021
|
-0.50 / -0.88%
|
55.00
|
56.80
|
54.60
|
56.50
|
54.88
|
27.48
|
6,800
|
|
1/29/2021
|
+2.50 / +4.59%
|
54.50
|
57.00
|
54.00
|
57.00
|
55.51
|
27.73
|
4,600
|
|
1/28/2021
|
-3.60 / -6.20%
|
58.00
|
58.00
|
52.30
|
54.50
|
55.55
|
26.51
|
50,900
|
|
1/27/2021
|
-1.90 / -3.17%
|
59.90
|
60.00
|
58.10
|
58.10
|
58.93
|
28.26
|
35,400
|
|
1/26/2021
|
0.00 / 0.00%
|
59.20
|
60.00
|
58.60
|
60.00
|
59.20
|
29.19
|
24,600
|
|
1/25/2021
|
+1.20 / +2.04%
|
58.60
|
60.50
|
58.40
|
60.00
|
59.19
|
29.19
|
19,500
|
|
1/22/2021
|
+0.90 / +1.55%
|
57.90
|
59.90
|
57.90
|
58.80
|
58.58
|
28.60
|
19,700
|
|
1/21/2021
|
-1.60 / -2.69%
|
59.40
|
59.70
|
57.90
|
57.90
|
58.55
|
28.16
|
75,100
|
|
1/20/2021
|
+0.60 / +1.02%
|
58.50
|
59.80
|
58.20
|
59.50
|
58.67
|
28.94
|
22,600
|
|
1/19/2021
|
-1.20 / -2.00%
|
60.50
|
60.50
|
58.50
|
58.90
|
59.56
|
28.65
|
74,900
|
|
1/18/2021
|
-0.60 / -0.99%
|
60.70
|
61.00
|
60.00
|
60.10
|
60.48
|
29.23
|
39,700
|
|
1/15/2021
|
-0.10 / -0.16%
|
60.90
|
61.00
|
59.90
|
60.70
|
60.35
|
29.53
|
28,800
|
|
1/14/2021
|
+0.90 / +1.50%
|
59.90
|
60.80
|
59.20
|
60.80
|
59.84
|
29.58
|
25,000
|
|
1/13/2021
|
-1.10 / -1.80%
|
61.50
|
62.80
|
59.40
|
59.90
|
60.54
|
29.14
|
57,062
|
|
1/12/2021
|
+5.50 / +9.91%
|
55.70
|
61.00
|
55.70
|
61.00
|
58.50
|
29.67
|
87,300
|
|
1/11/2021
|
+0.10 / +0.18%
|
55.50
|
55.80
|
55.40
|
55.50
|
55.55
|
27.00
|
17,600
|
|
1/8/2021
|
-0.30 / -0.54%
|
55.70
|
55.80
|
55.00
|
55.40
|
55.51
|
26.95
|
44,600
|
|
1/7/2021
|
0.00 / 0.00%
|
55.70
|
55.80
|
55.50
|
55.70
|
55.69
|
27.09
|
25,400
|
|
1/6/2021
|
-0.10 / -0.18%
|
55.80
|
55.80
|
55.40
|
55.70
|
55.61
|
27.09
|
19,700
|
|
1/5/2021
|
+0.50 / +0.90%
|
55.40
|
55.80
|
55.10
|
55.80
|
55.45
|
27.14
|
24,400
|
|
1/4/2021
|
-0.60 / -1.07%
|
55.90
|
56.00
|
55.30
|
55.30
|
55.69
|
26.90
|
34,300
|
|
12/31/2020
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.50
|
55.90
|
55.68
|
27.19
|
4,800
|
|
12/30/2020
|
+0.50 / +0.90%
|
55.40
|
56.10
|
55.40
|
55.90
|
55.83
|
27.19
|
7,400
|
|
12/29/2020
|
-0.40 / -0.72%
|
55.80
|
55.80
|
55.40
|
55.40
|
55.58
|
26.95
|
13,700
|
|
12/28/2020
|
-1.00 / -1.76%
|
56.20
|
56.20
|
55.70
|
55.80
|
55.87
|
27.14
|
18,900
|
|
12/25/2020
|
0.00 / 0.00%
|
56.50
|
56.90
|
55.40
|
56.80
|
56.30
|
27.63
|
9,200
|
|
12/24/2020
|
+0.50 / +0.89%
|
56.30
|
56.80
|
55.30
|
56.80
|
55.90
|
27.63
|
35,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|