|
|
Closing price on 3/22/2017
|
|
| Open |
54.00 |
| High |
54.50 |
| Low |
52.80 |
| Volume |
26,810 |
| Split-adjusted Price |
12.42 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-1.30 / -2.40%
|
54.00
|
54.50
|
52.80
|
52.80
|
53.85
|
12.42
|
26,810
|
|
|
3/21/2017
|
+1.50 / +2.85%
|
52.60
|
54.60
|
52.60
|
54.10
|
53.93
|
12.72
|
92,110
|
|
|
3/20/2017
|
-0.90 / -1.68%
|
53.50
|
53.50
|
52.50
|
52.60
|
52.76
|
12.37
|
28,400
|
|
|
3/17/2017
|
-1.00 / -1.83%
|
54.40
|
54.40
|
52.70
|
53.50
|
53.24
|
12.58
|
35,800
|
|
|
3/16/2017
|
-0.30 / -0.55%
|
54.80
|
54.90
|
54.00
|
54.50
|
54.55
|
12.82
|
49,000
|
|
|
3/15/2017
|
+0.30 / +0.55%
|
54.50
|
55.50
|
54.10
|
54.80
|
54.69
|
12.89
|
43,500
|
|
|
3/14/2017
|
+2.30 / +4.41%
|
52.00
|
54.80
|
51.90
|
54.50
|
53.48
|
12.82
|
118,923
|
|
|
3/13/2017
|
-0.20 / -0.38%
|
52.30
|
52.50
|
51.70
|
52.20
|
51.95
|
12.28
|
52,600
|
|
|
3/10/2017
|
+3.10 / +6.29%
|
49.50
|
53.00
|
49.50
|
52.40
|
51.99
|
12.32
|
103,999
|
|
|
3/9/2017
|
+1.30 / +2.71%
|
48.10
|
49.50
|
48.10
|
49.30
|
48.84
|
11.59
|
22,030
|
|
|
3/8/2017
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.30
|
11.29
|
23,300
|
|
|
3/7/2017
|
+0.60 / +1.26%
|
47.70
|
48.50
|
47.70
|
48.30
|
47.94
|
11.36
|
16,550
|
|
|
3/6/2017
|
-0.50 / -1.04%
|
48.20
|
48.30
|
47.50
|
47.70
|
48.20
|
11.22
|
29,990
|
|
|
3/3/2017
|
-0.20 / -0.41%
|
48.40
|
48.40
|
48.20
|
48.20
|
48.32
|
11.33
|
15,600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.40
|
48.40
|
48.41
|
11.38
|
5,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.30
|
48.40
|
48.42
|
11.38
|
17,000
|
|
|
2/28/2017
|
-0.10 / -0.21%
|
48.60
|
48.90
|
48.40
|
48.40
|
48.69
|
11.38
|
7,060
|
|
|
2/27/2017
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.10
|
48.50
|
48.33
|
11.41
|
11,000
|
|
|
2/24/2017
|
-0.30 / -0.61%
|
48.80
|
49.00
|
48.40
|
48.50
|
48.62
|
11.41
|
10,600
|
|
|
2/23/2017
|
+0.40 / +0.83%
|
48.50
|
48.90
|
48.30
|
48.80
|
48.49
|
11.48
|
5,400
|
|
|
2/22/2017
|
-1.50 / -3.01%
|
49.50
|
49.50
|
48.30
|
48.40
|
48.71
|
11.38
|
38,900
|
|
|
2/21/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.66
|
11.73
|
33,600
|
|
|
2/20/2017
|
+1.00 / +2.04%
|
49.10
|
50.30
|
49.10
|
50.00
|
49.73
|
11.76
|
37,500
|
|
|
2/17/2017
|
-0.10 / -0.20%
|
49.30
|
49.30
|
48.40
|
49.00
|
48.70
|
11.52
|
56,400
|
|
|
2/16/2017
|
+1.00 / +2.08%
|
48.10
|
49.30
|
47.90
|
49.10
|
48.70
|
11.55
|
29,210
|
|
|
2/15/2017
|
-0.10 / -0.21%
|
44.90
|
48.30
|
44.90
|
48.10
|
48.04
|
11.31
|
20,800
|
|
|
2/14/2017
|
-0.60 / -1.23%
|
48.60
|
48.70
|
48.20
|
48.20
|
48.40
|
11.33
|
20,605
|
|
|
2/13/2017
|
-0.20 / -0.41%
|
48.80
|
48.90
|
48.70
|
48.80
|
48.84
|
11.48
|
13,650
|
|
|
2/10/2017
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.80
|
49.00
|
49.02
|
11.52
|
9,567
|
|
|
2/9/2017
|
0.00 / 0.00%
|
49.00
|
49.80
|
47.00
|
49.30
|
49.22
|
11.59
|
13,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|