|
|
Closing price on 3/17/2022
|
|
| Open |
64.50 |
| High |
65.80 |
| Low |
63.80 |
| Volume |
55,300 |
| Split-adjusted Price |
45.19 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+1.00 / +1.54%
|
64.50
|
65.80
|
63.80
|
65.80
|
64.59
|
45.19
|
55,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
64.50
|
64.80
|
63.90
|
64.80
|
64.31
|
44.51
|
44,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
63.50
|
64.80
|
64.34
|
44.51
|
32,600
|
|
|
3/14/2022
|
-1.00 / -1.52%
|
64.10
|
65.70
|
63.60
|
64.80
|
64.13
|
44.51
|
11,200
|
|
|
3/11/2022
|
-0.50 / -0.75%
|
64.80
|
66.00
|
64.00
|
65.80
|
64.83
|
45.19
|
53,500
|
|
|
3/10/2022
|
-0.20 / -0.30%
|
66.50
|
66.60
|
63.80
|
66.30
|
65.30
|
45.54
|
82,300
|
|
|
3/9/2022
|
+0.20 / +0.30%
|
65.90
|
66.80
|
63.80
|
66.50
|
65.26
|
45.67
|
110,300
|
|
|
3/8/2022
|
-1.10 / -1.63%
|
67.10
|
67.40
|
64.60
|
66.30
|
66.12
|
45.54
|
15,700
|
|
|
3/7/2022
|
-0.70 / -1.03%
|
66.10
|
68.00
|
64.00
|
67.40
|
67.39
|
46.29
|
44,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
68.10
|
68.10
|
67.00
|
68.10
|
67.55
|
46.77
|
40,900
|
|
|
3/3/2022
|
+2.00 / +3.03%
|
66.10
|
68.10
|
66.00
|
68.10
|
66.72
|
46.77
|
44,900
|
|
|
3/2/2022
|
+1.10 / +1.69%
|
65.10
|
66.40
|
64.70
|
66.10
|
65.05
|
45.40
|
127,600
|
|
|
3/1/2022
|
+3.10 / +4.14%
|
74.90
|
78.00
|
74.10
|
78.00
|
76.08
|
44.64
|
93,200
|
|
|
2/28/2022
|
-0.50 / -0.66%
|
75.00
|
75.90
|
73.10
|
74.90
|
74.24
|
42.87
|
34,100
|
|
|
2/25/2022
|
+3.00 / +4.14%
|
72.00
|
76.10
|
72.00
|
75.40
|
74.72
|
43.16
|
74,300
|
|
|
2/24/2022
|
-0.60 / -0.82%
|
73.00
|
73.50
|
70.80
|
72.40
|
72.30
|
41.44
|
57,000
|
|
|
2/23/2022
|
+2.70 / +3.84%
|
70.30
|
73.00
|
70.30
|
73.00
|
71.65
|
41.78
|
67,300
|
|
|
2/22/2022
|
-0.60 / -0.85%
|
70.90
|
70.90
|
69.00
|
70.30
|
69.83
|
40.24
|
27,400
|
|
|
2/21/2022
|
-0.50 / -0.70%
|
70.50
|
71.20
|
69.50
|
70.90
|
70.90
|
40.58
|
39,060
|
|
|
2/18/2022
|
+3.00 / +4.39%
|
68.20
|
71.90
|
68.20
|
71.40
|
70.37
|
40.87
|
37,900
|
|
|
2/17/2022
|
0.00 / 0.00%
|
68.40
|
68.40
|
67.90
|
68.40
|
68.28
|
39.15
|
30,000
|
|
|
2/16/2022
|
+0.10 / +0.15%
|
68.60
|
68.80
|
68.30
|
68.40
|
68.47
|
39.15
|
19,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|