|
|
Closing price on 6/23/2017
|
|
| Open |
48.60 |
| High |
49.30 |
| Low |
48.50 |
| Volume |
30,762 |
| Split-adjusted Price |
11.72 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
0.00 / 0.00%
|
48.60
|
49.30
|
48.50
|
48.90
|
48.62
|
11.72
|
30,762
|
|
|
6/22/2017
|
0.00 / 0.00%
|
48.70
|
49.10
|
48.60
|
48.90
|
48.62
|
11.72
|
10,400
|
|
|
6/21/2017
|
-0.10 / -0.20%
|
48.70
|
48.90
|
48.60
|
48.90
|
48.64
|
11.72
|
21,480
|
|
|
6/20/2017
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.60
|
49.00
|
48.78
|
11.75
|
15,500
|
|
|
6/19/2017
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.80
|
49.00
|
48.87
|
11.75
|
18,210
|
|
|
6/16/2017
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.80
|
48.90
|
48.87
|
11.72
|
9,800
|
|
|
6/15/2017
|
+0.10 / +0.20%
|
49.00
|
49.10
|
48.60
|
49.10
|
48.83
|
11.77
|
37,900
|
|
|
6/14/2017
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.70
|
49.00
|
48.79
|
11.75
|
31,100
|
|
|
6/13/2017
|
-0.20 / -0.41%
|
49.10
|
49.20
|
48.50
|
49.00
|
48.73
|
11.75
|
33,800
|
|
|
6/12/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.60
|
49.20
|
48.82
|
11.80
|
28,700
|
|
|
6/9/2017
|
-0.20 / -0.41%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.04
|
11.75
|
10,000
|
|
|
6/8/2017
|
-0.10 / -0.20%
|
49.00
|
49.30
|
49.00
|
49.20
|
49.06
|
11.80
|
9,200
|
|
|
6/7/2017
|
0.00 / 0.00%
|
49.30
|
49.50
|
48.70
|
49.30
|
49.21
|
11.82
|
11,300
|
|
|
6/6/2017
|
0.00 / 0.00%
|
49.30
|
49.50
|
49.00
|
49.30
|
49.18
|
11.82
|
11,450
|
|
|
6/5/2017
|
+0.30 / +0.61%
|
49.80
|
49.80
|
48.90
|
49.30
|
49.04
|
11.82
|
16,300
|
|
|
6/2/2017
|
-1.00 / -2.00%
|
50.00
|
50.00
|
48.90
|
49.00
|
49.16
|
11.75
|
29,500
|
|
|
6/1/2017
|
+0.70 / +1.42%
|
49.00
|
50.20
|
48.80
|
50.00
|
49.39
|
11.99
|
26,453
|
|
|
5/31/2017
|
+0.10 / +0.20%
|
49.00
|
49.30
|
48.90
|
49.30
|
48.97
|
11.82
|
9,547
|
|
|
5/30/2017
|
0.00 / 0.00%
|
48.90
|
49.50
|
48.90
|
49.20
|
49.06
|
11.80
|
4,485
|
|
|
5/29/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.50
|
49.20
|
48.80
|
11.80
|
12,600
|
|
|
5/26/2017
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.90
|
11.75
|
2,710
|
|
|
5/25/2017
|
-0.10 / -0.20%
|
48.80
|
48.90
|
48.70
|
48.90
|
48.77
|
11.72
|
12,519
|
|
|
5/24/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.80
|
49.00
|
48.83
|
11.75
|
8,500
|
|
|
5/23/2017
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.83
|
11.75
|
19,500
|
|
|
5/22/2017
|
-0.40 / -0.81%
|
49.00
|
49.20
|
48.80
|
49.00
|
48.92
|
11.75
|
30,500
|
|
|
5/19/2017
|
+0.10 / +0.20%
|
49.10
|
49.40
|
48.90
|
49.40
|
48.99
|
11.84
|
21,900
|
|
|
5/18/2017
|
-0.10 / -0.20%
|
49.00
|
49.40
|
48.90
|
49.30
|
49.01
|
11.82
|
21,150
|
|
|
5/17/2017
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.90
|
49.40
|
49.06
|
11.84
|
22,511
|
|
|
5/16/2017
|
+0.30 / +0.61%
|
48.90
|
50.00
|
48.80
|
49.20
|
49.19
|
11.80
|
36,700
|
|
|
5/15/2017
|
-0.80 / -1.61%
|
49.20
|
49.70
|
48.90
|
48.90
|
49.07
|
11.72
|
18,001
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|