Closing price on 4/21/2022
|
|
Open |
58.50 |
High |
59.70 |
Low |
58.00 |
Volume |
20,700 |
Split-adjusted Price |
40.18 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2022
|
-2.10 / -3.47%
|
58.50
|
59.70
|
58.00
|
58.50
|
58.49
|
40.18
|
20,700
|
|
4/20/2022
|
-0.60 / -0.98%
|
60.20
|
60.60
|
58.50
|
60.60
|
59.57
|
41.62
|
23,200
|
|
4/19/2022
|
-0.40 / -0.65%
|
61.60
|
62.40
|
61.00
|
61.20
|
61.39
|
42.03
|
24,400
|
|
4/18/2022
|
-0.90 / -1.44%
|
62.90
|
63.20
|
61.00
|
61.60
|
61.84
|
42.31
|
22,700
|
|
4/15/2022
|
+1.10 / +1.79%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.68
|
42.93
|
12,000
|
|
4/14/2022
|
0.00 / 0.00%
|
61.40
|
61.70
|
61.40
|
61.40
|
61.48
|
42.17
|
2,700
|
|
4/13/2022
|
+1.00 / +1.66%
|
60.40
|
61.40
|
60.40
|
61.40
|
60.67
|
42.17
|
10,400
|
|
4/12/2022
|
-1.70 / -2.74%
|
62.10
|
62.20
|
60.10
|
60.40
|
61.17
|
41.48
|
27,400
|
|
4/8/2022
|
-0.80 / -1.27%
|
62.90
|
63.00
|
62.10
|
62.10
|
62.43
|
42.65
|
27,800
|
|
4/7/2022
|
-1.10 / -1.72%
|
63.40
|
63.40
|
62.30
|
62.90
|
62.85
|
43.20
|
27,700
|
|
4/6/2022
|
-0.80 / -1.23%
|
64.50
|
64.50
|
63.90
|
64.00
|
64.14
|
43.96
|
35,600
|
|
4/5/2022
|
-0.30 / -0.46%
|
66.00
|
66.00
|
64.40
|
64.80
|
64.84
|
44.51
|
17,200
|
|
4/4/2022
|
+2.10 / +3.33%
|
63.00
|
65.30
|
63.00
|
65.10
|
64.11
|
44.71
|
33,400
|
|
4/1/2022
|
-0.10 / -0.16%
|
63.00
|
63.50
|
62.70
|
63.00
|
63.14
|
43.27
|
18,800
|
|
3/31/2022
|
-0.70 / -1.10%
|
64.10
|
64.10
|
63.10
|
63.10
|
63.64
|
43.34
|
15,800
|
|
3/30/2022
|
-0.60 / -0.93%
|
64.00
|
64.10
|
63.10
|
63.80
|
63.52
|
43.82
|
21,600
|
|
3/29/2022
|
+1.30 / +2.06%
|
63.00
|
64.40
|
62.40
|
64.40
|
63.05
|
44.23
|
32,900
|
|
3/28/2022
|
+0.60 / +0.96%
|
62.50
|
63.50
|
61.60
|
63.10
|
62.40
|
43.34
|
30,500
|
|
3/25/2022
|
-1.00 / -1.57%
|
63.60
|
63.60
|
62.40
|
62.50
|
62.74
|
42.93
|
44,700
|
|
3/24/2022
|
-0.20 / -0.31%
|
63.80
|
63.80
|
62.50
|
63.50
|
62.90
|
43.61
|
63,700
|
|
3/23/2022
|
-0.40 / -0.62%
|
64.10
|
64.10
|
62.90
|
63.70
|
63.30
|
43.75
|
54,800
|
|
3/22/2022
|
-0.40 / -0.62%
|
63.90
|
64.50
|
63.40
|
64.10
|
63.89
|
44.03
|
36,900
|
|
3/21/2022
|
-0.80 / -1.23%
|
64.00
|
65.00
|
63.50
|
64.50
|
64.15
|
44.30
|
40,200
|
|
3/18/2022
|
-0.50 / -0.76%
|
65.50
|
65.80
|
63.50
|
65.30
|
64.54
|
44.85
|
137,800
|
|
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
|
|
|