|
Closing price on 7/12/2021
|
|
Open |
63.10 |
High |
65.80 |
Low |
59.30 |
Volume |
32,400 |
Split-adjusted Price |
29.28 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-5.60 / -8.51%
|
63.10
|
65.80
|
59.30
|
60.20
|
61.05
|
29.28
|
32,400
|
|
7/9/2021
|
+0.40 / +0.61%
|
66.00
|
66.30
|
63.50
|
65.80
|
64.38
|
32.01
|
8,000
|
|
7/8/2021
|
+2.40 / +3.81%
|
63.00
|
69.30
|
63.00
|
65.40
|
64.47
|
31.81
|
23,700
|
|
7/7/2021
|
-1.00 / -1.56%
|
64.00
|
64.00
|
62.00
|
63.00
|
62.73
|
30.65
|
15,400
|
|
7/6/2021
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.76
|
31.13
|
14,300
|
|
7/5/2021
|
-1.70 / -2.51%
|
68.10
|
68.10
|
65.00
|
66.00
|
66.18
|
32.10
|
8,900
|
|
7/2/2021
|
-0.30 / -0.44%
|
68.00
|
68.00
|
66.40
|
67.70
|
66.98
|
32.93
|
12,900
|
|
7/1/2021
|
+0.70 / +1.04%
|
67.30
|
68.00
|
66.70
|
68.00
|
67.16
|
33.08
|
7,400
|
|
6/30/2021
|
0.00 / 0.00%
|
66.50
|
68.00
|
66.50
|
67.30
|
67.21
|
32.74
|
6,800
|
|
6/29/2021
|
+0.30 / +0.45%
|
66.80
|
67.50
|
66.80
|
67.30
|
67.14
|
32.74
|
7,700
|
|
6/28/2021
|
-0.70 / -1.03%
|
67.50
|
69.50
|
67.00
|
67.00
|
67.30
|
32.59
|
11,500
|
|
6/25/2021
|
-1.00 / -1.46%
|
68.10
|
68.10
|
67.70
|
67.70
|
67.88
|
32.93
|
8,000
|
|
6/24/2021
|
+0.20 / +0.29%
|
68.30
|
68.80
|
68.30
|
68.70
|
68.45
|
33.42
|
110,300
|
|
6/23/2021
|
-0.90 / -1.30%
|
69.20
|
69.20
|
68.30
|
68.50
|
68.59
|
33.32
|
6,400
|
|
6/22/2021
|
+0.60 / +0.87%
|
68.90
|
70.00
|
68.90
|
69.40
|
69.74
|
33.76
|
11,500
|
|
6/21/2021
|
-0.90 / -1.29%
|
70.50
|
70.50
|
68.30
|
68.80
|
68.60
|
33.47
|
110,700
|
|
6/18/2021
|
-0.10 / -0.14%
|
68.60
|
70.90
|
68.00
|
69.70
|
69.49
|
33.90
|
33,700
|
|
6/17/2021
|
-1.30 / -1.83%
|
71.00
|
71.00
|
68.20
|
69.80
|
70.00
|
33.95
|
4,000
|
|
6/16/2021
|
+0.10 / +0.14%
|
71.00
|
71.70
|
70.50
|
71.10
|
71.45
|
34.59
|
11,000
|
|
6/15/2021
|
+3.00 / +4.41%
|
68.00
|
73.00
|
67.60
|
71.00
|
70.19
|
34.54
|
41,859
|
|
6/14/2021
|
-0.70 / -1.02%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.32
|
33.08
|
9,500
|
|
6/11/2021
|
+1.10 / +1.63%
|
66.80
|
68.70
|
66.80
|
68.70
|
68.28
|
33.42
|
14,500
|
|
6/10/2021
|
-0.30 / -0.44%
|
67.90
|
67.90
|
67.50
|
67.60
|
67.64
|
32.88
|
11,000
|
|
6/9/2021
|
0.00 / 0.00%
|
67.50
|
67.90
|
67.20
|
67.90
|
67.62
|
33.03
|
12,600
|
|
6/8/2021
|
-0.10 / -0.15%
|
68.00
|
68.30
|
67.50
|
67.90
|
67.92
|
33.03
|
17,300
|
|
6/7/2021
|
+0.40 / +0.59%
|
67.60
|
68.10
|
67.50
|
68.00
|
67.62
|
33.08
|
6,300
|
|
6/4/2021
|
-0.40 / -0.59%
|
68.00
|
69.50
|
67.30
|
67.60
|
67.63
|
32.88
|
32,500
|
|
6/3/2021
|
-0.90 / -1.31%
|
68.00
|
68.70
|
67.60
|
68.00
|
67.90
|
33.08
|
11,900
|
|
6/2/2021
|
-0.10 / -0.14%
|
69.00
|
69.30
|
67.60
|
68.90
|
68.18
|
33.52
|
17,600
|
|
6/1/2021
|
-0.80 / -1.15%
|
68.50
|
69.90
|
67.50
|
69.00
|
68.01
|
33.56
|
55,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|