|
Closing price on 4/6/2022
|
|
| Open |
64.50 |
| High |
64.50 |
| Low |
63.90 |
| Volume |
35,600 |
| Split-adjusted Price |
43.96 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|