|
Closing price on 4/29/2021
|
|
Open |
67.50 |
High |
73.50 |
Low |
67.50 |
Volume |
167,600 |
Split-adjusted Price |
35.27 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
+5.30 / +7.89%
|
67.50
|
73.50
|
67.50
|
72.50
|
70.43
|
35.27
|
167,600
|
|
4/28/2021
|
-0.10 / -0.15%
|
67.10
|
67.70
|
66.80
|
67.20
|
67.13
|
32.69
|
33,100
|
|
4/27/2021
|
+1.20 / +1.82%
|
66.10
|
67.30
|
65.50
|
67.30
|
66.17
|
32.74
|
23,100
|
|
4/26/2021
|
-1.80 / -2.65%
|
66.10
|
67.80
|
66.00
|
66.10
|
66.06
|
32.15
|
23,300
|
|
4/23/2021
|
+3.30 / +5.11%
|
64.60
|
68.30
|
64.20
|
67.90
|
65.85
|
33.03
|
37,800
|
|
4/22/2021
|
-2.00 / -3.00%
|
66.60
|
69.00
|
64.60
|
64.60
|
65.32
|
31.42
|
71,700
|
|
4/20/2021
|
0.00 / 0.00%
|
67.00
|
68.00
|
64.40
|
66.60
|
65.77
|
32.40
|
69,200
|
|
4/19/2021
|
-1.40 / -2.06%
|
67.90
|
68.00
|
66.50
|
66.60
|
67.02
|
32.40
|
65,600
|
|
4/16/2021
|
-2.50 / -3.55%
|
70.00
|
70.00
|
67.00
|
68.00
|
67.79
|
33.08
|
63,400
|
|
4/15/2021
|
-2.60 / -3.56%
|
73.00
|
73.00
|
69.00
|
70.50
|
70.62
|
34.29
|
60,600
|
|
4/14/2021
|
+1.20 / +1.67%
|
71.00
|
73.10
|
66.20
|
73.10
|
68.10
|
35.56
|
205,800
|
|
4/13/2021
|
-6.70 / -8.52%
|
78.50
|
78.80
|
71.00
|
71.90
|
74.57
|
34.97
|
94,800
|
|
4/12/2021
|
-2.90 / -3.56%
|
81.50
|
81.50
|
77.00
|
78.60
|
79.13
|
38.23
|
59,400
|
|
4/9/2021
|
-1.50 / -1.81%
|
83.00
|
83.00
|
80.00
|
81.50
|
81.19
|
39.64
|
83,000
|
|
4/8/2021
|
-3.30 / -3.82%
|
85.20
|
86.00
|
83.00
|
83.00
|
84.54
|
40.37
|
243,300
|
|
4/7/2021
|
-1.70 / -1.93%
|
86.50
|
87.00
|
85.00
|
86.30
|
85.79
|
41.98
|
22,600
|
|
4/6/2021
|
-3.80 / -4.14%
|
87.20
|
91.90
|
85.10
|
88.00
|
86.82
|
42.81
|
26,800
|
|
4/5/2021
|
+4.00 / +4.56%
|
88.00
|
94.00
|
83.00
|
91.80
|
88.22
|
44.66
|
57,506
|
|
4/2/2021
|
+7.90 / +9.89%
|
79.10
|
87.80
|
78.00
|
87.80
|
81.25
|
42.71
|
127,700
|
|
4/1/2021
|
+0.40 / +0.50%
|
79.00
|
80.00
|
79.00
|
79.90
|
79.52
|
38.87
|
13,900
|
|
3/31/2021
|
+0.50 / +0.63%
|
79.00
|
79.50
|
78.10
|
79.50
|
78.79
|
38.67
|
6,600
|
|
3/30/2021
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.41
|
38.43
|
9,100
|
|
3/29/2021
|
+1.00 / +1.28%
|
82.00
|
82.00
|
78.10
|
79.00
|
79.60
|
38.43
|
14,900
|
|
3/26/2021
|
-4.00 / -4.88%
|
82.00
|
83.00
|
78.00
|
78.00
|
79.51
|
37.94
|
32,600
|
|
3/25/2021
|
+2.30 / +2.89%
|
71.80
|
83.00
|
71.80
|
82.00
|
81.08
|
39.89
|
29,100
|
|
3/24/2021
|
-0.20 / -0.25%
|
79.10
|
79.90
|
78.70
|
79.70
|
79.41
|
38.77
|
21,600
|
|
3/23/2021
|
+0.90 / +1.14%
|
79.00
|
80.00
|
79.00
|
79.90
|
79.28
|
38.87
|
20,000
|
|
3/22/2021
|
-1.50 / -1.86%
|
80.00
|
80.50
|
78.70
|
79.00
|
79.33
|
38.43
|
35,817
|
|
3/19/2021
|
+0.90 / +1.13%
|
79.60
|
80.50
|
78.80
|
80.50
|
79.62
|
39.16
|
6,500
|
|
3/18/2021
|
-1.90 / -2.33%
|
81.50
|
82.00
|
79.60
|
79.60
|
80.21
|
38.72
|
15,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|