|
Closing price on 3/15/2023
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.10 |
Volume |
1,500 |
Split-adjusted Price |
22.71 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2023
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.27
|
22.71
|
1,500
|
|
3/14/2023
|
-0.30 / -1.10%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.05
|
22.62
|
3,400
|
|
3/13/2023
|
-0.60 / -2.15%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.49
|
22.87
|
11,000
|
|
3/10/2023
|
+0.20 / +0.72%
|
27.70
|
28.00
|
27.70
|
27.90
|
27.90
|
23.38
|
6,000
|
|
3/9/2023
|
+0.30 / +1.09%
|
28.40
|
28.40
|
27.60
|
27.70
|
27.83
|
23.21
|
6,100
|
|
3/8/2023
|
+0.60 / +2.24%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.84
|
22.96
|
9,900
|
|
3/7/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.46
|
28,200
|
|
3/6/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.60
|
26.80
|
26.93
|
22.46
|
3,700
|
|
3/3/2023
|
+0.70 / +2.68%
|
25.70
|
27.30
|
25.60
|
26.80
|
26.21
|
22.46
|
1,400
|
|
3/2/2023
|
-0.20 / -0.76%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.15
|
21.87
|
4,600
|
|
3/1/2023
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.80
|
26.30
|
26.05
|
22.04
|
4,200
|
|
2/28/2023
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
21.79
|
5,300
|
|
2/27/2023
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.90
|
26.00
|
26.03
|
21.79
|
14,400
|
|
2/24/2023
|
-1.60 / -5.71%
|
27.60
|
27.60
|
26.40
|
26.40
|
27.05
|
22.12
|
25,900
|
|
2/23/2023
|
-0.30 / -1.06%
|
26.30
|
28.30
|
26.30
|
28.00
|
27.53
|
23.46
|
20,500
|
|
2/22/2023
|
-0.10 / -0.35%
|
31.10
|
31.10
|
28.20
|
28.30
|
28.63
|
23.71
|
10,600
|
|
2/21/2023
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.10
|
34.10
|
34.58
|
23.80
|
37,100
|
|
2/20/2023
|
+1.10 / +3.33%
|
33.10
|
34.60
|
33.10
|
34.10
|
34.16
|
23.80
|
37,800
|
|
2/17/2023
|
+0.40 / +1.23%
|
33.00
|
33.00
|
32.70
|
33.00
|
32.92
|
23.03
|
20,100
|
|
2/16/2023
|
+0.60 / +1.88%
|
32.50
|
32.90
|
32.30
|
32.60
|
32.48
|
22.75
|
4,100
|
|
2/15/2023
|
+0.50 / +1.59%
|
31.80
|
32.20
|
31.80
|
32.00
|
32.00
|
22.33
|
7,900
|
|
2/14/2023
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.33
|
21.98
|
1,900
|
|
2/13/2023
|
-0.40 / -1.26%
|
31.70
|
31.70
|
30.90
|
31.30
|
31.12
|
21.84
|
8,300
|
|
2/10/2023
|
-0.40 / -1.25%
|
31.00
|
32.00
|
30.70
|
31.70
|
31.36
|
22.12
|
4,100
|
|
2/9/2023
|
0.00 / 0.00%
|
32.20
|
32.50
|
32.10
|
32.10
|
32.25
|
22.40
|
4,200
|
|
2/8/2023
|
+0.60 / +1.90%
|
31.30
|
32.10
|
31.30
|
32.10
|
31.65
|
22.40
|
5,500
|
|
2/7/2023
|
-0.20 / -0.63%
|
31.80
|
31.90
|
31.30
|
31.50
|
31.62
|
21.98
|
3,900
|
|
2/6/2023
|
+0.50 / +1.60%
|
31.20
|
31.70
|
31.00
|
31.70
|
31.31
|
22.12
|
15,200
|
|
2/3/2023
|
+0.40 / +1.30%
|
30.60
|
31.20
|
30.60
|
31.20
|
30.87
|
21.77
|
10,600
|
|
2/2/2023
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.30
|
30.80
|
30.45
|
21.49
|
14,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|