|
Closing price on 6/5/2026
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
3,800 |
| Split-adjusted Price |
22.40 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.47
|
22.40
|
3,800
|
|
|
6/4/2026
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.57
|
22.50
|
2,300
|
|
|
6/3/2026
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
|
6/2/2026
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.57
|
22.50
|
900
|
|
|
6/1/2026
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
22.70
|
1,300
|
|
|
5/29/2026
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.55
|
22.70
|
1,400
|
|
|
5/28/2026
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
22.50
|
800
|
|
|
5/27/2026
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.54
|
22.70
|
1,400
|
|
|
5/26/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2,700
|
|
|
5/25/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.72
|
22.80
|
1,200
|
|
|
5/22/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.71
|
22.80
|
3,000
|
|
|
5/21/2026
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.69
|
22.80
|
5,700
|
|
|
5/20/2026
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.64
|
22.70
|
9,400
|
|
|
5/19/2026
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.82
|
22.80
|
5,400
|
|
|
5/18/2026
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.96
|
23.00
|
4,900
|
|
|
5/15/2026
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.65
|
22.90
|
12,700
|
|
|
5/14/2026
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
|
5/13/2026
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.98
|
23.10
|
1,500
|
|
|
5/12/2026
|
-0.20 / -0.86%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.74
|
23.00
|
4,700
|
|
|
5/11/2026
|
+0.40 / +1.75%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.90
|
23.20
|
200
|
|
|
5/8/2026
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.72
|
22.80
|
5,700
|
|
|
5/7/2026
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.70
|
23.10
|
22.80
|
23.10
|
28,200
|
|
|
5/6/2026
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.05
|
23.30
|
11,000
|
|
|
5/5/2026
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.23
|
23.40
|
14,200
|
|
|
5/4/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.49
|
23.30
|
35,160
|
|
|
4/29/2026
|
+0.20 / +0.87%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.10
|
23.30
|
1,900
|
|
|
4/28/2026
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.10
|
23.10
|
23.27
|
23.10
|
11,200
|
|
|
4/24/2026
|
+0.20 / +0.87%
|
23.30
|
23.80
|
23.00
|
23.20
|
23.60
|
23.20
|
46,100
|
|
|
4/23/2026
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.80
|
23.00
|
12,400
|
|
|
4/22/2026
|
+0.10 / +0.44%
|
22.90
|
23.60
|
22.90
|
23.00
|
22.93
|
23.00
|
9,500
|
|
|