Closing price on 4/11/2023
|
|
Open |
27.80 |
High |
28.00 |
Low |
27.70 |
Volume |
700 |
Split-adjusted Price |
23.46 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2023
|
-0.20 / -0.71%
|
27.80
|
28.00
|
27.70
|
28.00
|
27.79
|
23.46
|
700
|
|
4/10/2023
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.30
|
28.20
|
27.76
|
23.63
|
8,000
|
|
4/7/2023
|
-0.10 / -0.35%
|
28.00
|
28.20
|
26.60
|
28.20
|
27.50
|
23.63
|
3,600
|
|
4/6/2023
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.30
|
28.30
|
28.34
|
23.71
|
4,000
|
|
4/5/2023
|
+0.40 / +1.42%
|
28.20
|
28.60
|
28.20
|
28.60
|
28.34
|
23.96
|
1,600
|
|
4/4/2023
|
-1.30 / -4.41%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.24
|
23.63
|
5,000
|
|
4/3/2023
|
+1.70 / +6.12%
|
27.80
|
29.60
|
27.80
|
29.50
|
28.91
|
24.72
|
31,300
|
|
3/31/2023
|
+0.40 / +1.46%
|
27.10
|
27.80
|
27.10
|
27.80
|
27.43
|
23.29
|
2,900
|
|
3/30/2023
|
-0.30 / -1.08%
|
27.60
|
27.70
|
27.40
|
27.40
|
27.63
|
22.96
|
9,300
|
|
3/29/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.21
|
1,100
|
|
3/28/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.21
|
100
|
|
3/27/2023
|
-0.20 / -0.72%
|
27.00
|
27.70
|
26.90
|
27.70
|
27.03
|
23.21
|
1,100
|
|
3/24/2023
|
+0.40 / +1.45%
|
26.70
|
27.90
|
26.70
|
27.90
|
27.30
|
23.38
|
200
|
|
3/23/2023
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.10
|
23.04
|
34,900
|
|
3/22/2023
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.21
|
1,000
|
|
3/21/2023
|
+0.80 / +2.96%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.20
|
23.29
|
3,600
|
|
3/20/2023
|
-0.70 / -2.53%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.03
|
22.62
|
2,300
|
|
3/17/2023
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.45
|
23.21
|
200
|
|
3/16/2023
|
+0.10 / +0.37%
|
27.10
|
27.60
|
27.10
|
27.20
|
27.41
|
22.79
|
2,700
|
|
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
|
|
|