|
|
Closing price on 7/21/2017
|
|
| Open |
54.00 |
| High |
54.40 |
| Low |
51.10 |
| Volume |
44,160 |
| Split-adjusted Price |
12.47 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-1.30 / -2.44%
|
54.00
|
54.40
|
51.10
|
52.00
|
52.60
|
12.47
|
44,160
|
|
|
7/20/2017
|
+4.40 / +9.00%
|
48.90
|
53.70
|
48.90
|
53.30
|
51.78
|
12.78
|
94,863
|
|
|
7/19/2017
|
+0.10 / +0.20%
|
48.90
|
48.90
|
48.80
|
48.90
|
48.83
|
11.72
|
4,600
|
|
|
7/18/2017
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
11.70
|
6,172
|
|
|
7/17/2017
|
-0.40 / -0.81%
|
49.30
|
49.30
|
48.80
|
48.80
|
49.17
|
11.70
|
17,855
|
|
|
7/14/2017
|
-0.10 / -0.20%
|
49.30
|
49.30
|
49.10
|
49.20
|
49.21
|
11.80
|
10,800
|
|
|
7/13/2017
|
0.00 / 0.00%
|
49.20
|
49.30
|
49.20
|
49.30
|
49.29
|
11.82
|
18,300
|
|
|
7/12/2017
|
+0.10 / +0.20%
|
49.20
|
49.50
|
49.20
|
49.30
|
49.40
|
11.82
|
5,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
49.20
|
49.20
|
49.10
|
49.20
|
49.19
|
11.80
|
4,803
|
|
|
7/10/2017
|
0.00 / 0.00%
|
49.20
|
49.30
|
49.20
|
49.20
|
49.22
|
11.80
|
6,116
|
|
|
7/7/2017
|
+0.10 / +0.20%
|
49.60
|
49.60
|
49.20
|
49.20
|
49.37
|
11.80
|
6,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
49.10
|
49.40
|
49.10
|
49.10
|
49.22
|
11.77
|
13,500
|
|
|
7/5/2017
|
-0.10 / -0.20%
|
49.30
|
49.40
|
49.00
|
49.10
|
49.15
|
11.77
|
7,900
|
|
|
7/4/2017
|
+0.60 / +1.23%
|
48.80
|
49.20
|
48.80
|
49.20
|
49.09
|
11.80
|
2,800
|
|
|
7/3/2017
|
+0.20 / +0.41%
|
48.40
|
48.80
|
48.40
|
48.60
|
48.60
|
11.65
|
300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.30
|
48.40
|
48.40
|
11.60
|
8,606
|
|
|
6/29/2017
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.20
|
48.40
|
48.39
|
11.60
|
7,100
|
|
|
6/28/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.40
|
48.40
|
48.41
|
11.60
|
13,100
|
|
|
6/27/2017
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.40
|
48.40
|
48.47
|
11.60
|
17,500
|
|
|
6/26/2017
|
-0.20 / -0.41%
|
48.80
|
48.90
|
48.50
|
48.70
|
48.54
|
11.68
|
15,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|