|
Closing price on 4/9/2021
|
|
Open |
83.00 |
High |
83.00 |
Low |
80.00 |
Volume |
83,000 |
Split-adjusted Price |
39.64 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/17/2021
|
+2.80 / +3.56%
|
78.50
|
81.70
|
78.50
|
81.50
|
80.57
|
39.64
|
39,600
|
|
3/16/2021
|
+3.20 / +4.24%
|
77.00
|
78.70
|
74.60
|
78.70
|
76.22
|
38.28
|
46,200
|
|
3/15/2021
|
+2.70 / +3.71%
|
72.80
|
75.50
|
72.60
|
75.50
|
74.18
|
36.73
|
39,300
|
|
3/12/2021
|
+0.30 / +0.41%
|
72.20
|
73.00
|
72.10
|
72.80
|
72.58
|
35.41
|
22,700
|
|
3/11/2021
|
+1.00 / +1.40%
|
71.50
|
73.50
|
71.30
|
72.50
|
72.27
|
35.27
|
37,400
|
|
3/10/2021
|
+0.50 / +0.70%
|
71.00
|
71.50
|
69.60
|
71.50
|
70.35
|
34.78
|
26,300
|
|
3/9/2021
|
+0.50 / +0.71%
|
70.50
|
73.00
|
69.60
|
71.00
|
70.93
|
34.54
|
34,500
|
|
3/8/2021
|
+2.50 / +3.68%
|
70.00
|
70.50
|
68.40
|
70.50
|
69.47
|
34.29
|
20,800
|
|
3/5/2021
|
-0.10 / -0.15%
|
68.10
|
68.10
|
66.10
|
68.00
|
67.11
|
33.08
|
22,700
|
|
3/4/2021
|
-1.80 / -2.58%
|
70.00
|
70.00
|
65.00
|
68.10
|
67.63
|
33.13
|
53,900
|
|
3/3/2021
|
-0.10 / -0.14%
|
71.00
|
71.00
|
68.50
|
69.90
|
70.03
|
34.00
|
14,800
|
|
3/2/2021
|
-1.00 / -1.41%
|
71.50
|
73.50
|
68.80
|
70.00
|
70.75
|
34.05
|
46,400
|
|
3/1/2021
|
+6.40 / +9.91%
|
66.50
|
71.00
|
65.50
|
71.00
|
69.57
|
34.54
|
109,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|