|
Closing price on 5/20/2021
|
|
Open |
70.00 |
High |
70.00 |
Low |
67.10 |
Volume |
21,900 |
Split-adjusted Price |
32.88 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-2.40 / -3.43%
|
70.00
|
70.00
|
67.10
|
67.60
|
68.43
|
32.88
|
21,900
|
|
5/19/2021
|
+0.10 / +0.14%
|
69.90
|
70.00
|
69.90
|
70.00
|
69.99
|
34.05
|
6,100
|
|
5/18/2021
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.70
|
69.90
|
69.13
|
34.00
|
3,100
|
|
5/17/2021
|
-0.60 / -0.85%
|
70.20
|
70.20
|
68.20
|
69.90
|
69.64
|
34.00
|
21,300
|
|
5/14/2021
|
0.00 / 0.00%
|
70.80
|
70.80
|
70.10
|
70.50
|
70.44
|
34.29
|
22,800
|
|
5/13/2021
|
-2.40 / -3.29%
|
72.00
|
72.00
|
70.40
|
70.50
|
71.76
|
34.29
|
4,500
|
|
5/12/2021
|
+4.80 / +7.05%
|
68.20
|
73.00
|
68.00
|
72.90
|
70.30
|
35.46
|
43,400
|
|
5/11/2021
|
+1.20 / +1.79%
|
67.10
|
69.00
|
67.00
|
68.10
|
67.93
|
33.13
|
9,700
|
|
5/10/2021
|
-1.30 / -1.91%
|
68.00
|
68.00
|
66.00
|
66.90
|
66.90
|
32.54
|
27,600
|
|
5/7/2021
|
-1.80 / -2.57%
|
70.20
|
70.20
|
67.00
|
68.20
|
67.99
|
33.18
|
148,000
|
|
5/6/2021
|
-1.80 / -2.51%
|
71.80
|
72.40
|
68.70
|
70.00
|
70.65
|
34.05
|
34,400
|
|
5/5/2021
|
+0.30 / +0.42%
|
73.90
|
73.90
|
71.40
|
71.80
|
71.61
|
34.93
|
13,700
|
|
5/4/2021
|
-1.00 / -1.38%
|
72.00
|
72.00
|
70.00
|
71.50
|
71.23
|
34.78
|
40,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|