|
|
Closing price on 8/10/2018
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
29.50 |
| Volume |
5,700 |
| Split-adjusted Price |
10.21 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.50
|
29.50
|
30.07
|
10.21
|
5,700
|
|
|
8/9/2018
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
10.53
|
3,900
|
|
|
8/8/2018
|
-1.20 / -3.80%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
10.53
|
200
|
|
|
8/7/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.94
|
27,900
|
|
|
8/6/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.94
|
30,000
|
|
|
8/3/2018
|
0.00 / 0.00%
|
30.60
|
31.60
|
30.50
|
31.60
|
30.56
|
10.94
|
22,500
|
|
|
8/2/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.94
|
22,200
|
|
|
8/1/2018
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.94
|
30,100
|
|
|
7/31/2018
|
-0.10 / -0.32%
|
31.60
|
31.60
|
30.20
|
31.50
|
30.63
|
10.91
|
44,000
|
|
|
7/30/2018
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.58
|
10.94
|
27,000
|
|
|
7/27/2018
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.55
|
10.94
|
26,260
|
|
|
7/26/2018
|
0.00 / 0.00%
|
31.10
|
31.60
|
31.10
|
31.60
|
31.13
|
10.94
|
1,900
|
|
|
7/25/2018
|
+0.50 / +1.61%
|
31.10
|
31.60
|
31.10
|
31.60
|
31.11
|
10.94
|
7,100
|
|
|
7/24/2018
|
-1.50 / -4.60%
|
33.70
|
33.70
|
31.10
|
31.10
|
33.25
|
10.77
|
14,000
|
|
|
7/23/2018
|
-0.70 / -2.10%
|
34.40
|
34.40
|
32.60
|
32.60
|
34.27
|
11.29
|
29,400
|
|
|
7/20/2018
|
+1.30 / +4.06%
|
33.60
|
33.60
|
32.50
|
33.30
|
33.23
|
11.53
|
10,200
|
|
|
7/19/2018
|
-2.80 / -8.05%
|
34.30
|
34.30
|
31.40
|
32.00
|
33.27
|
11.08
|
35,400
|
|
|
7/18/2018
|
+1.30 / +3.88%
|
33.60
|
34.80
|
33.60
|
34.80
|
34.14
|
12.05
|
25,500
|
|
|
7/17/2018
|
+0.70 / +2.13%
|
32.80
|
33.50
|
32.80
|
33.50
|
33.01
|
11.60
|
2,400
|
|
|
7/16/2018
|
+1.30 / +4.13%
|
32.00
|
32.90
|
32.00
|
32.80
|
32.60
|
11.36
|
2,100
|
|
|
7/13/2018
|
+0.40 / +1.29%
|
31.10
|
31.70
|
31.10
|
31.50
|
31.50
|
10.91
|
3,000
|
|
|
7/12/2018
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.02
|
10.77
|
3,540
|
|
|
7/11/2018
|
0.00 / 0.00%
|
30.50
|
31.20
|
30.30
|
31.00
|
30.59
|
10.73
|
7,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.73
|
400
|
|
|
7/9/2018
|
+0.90 / +2.99%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.84
|
10.73
|
800
|
|
|
7/6/2018
|
-0.60 / -1.95%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.27
|
10.42
|
300
|
|
|
7/5/2018
|
-0.20 / -0.65%
|
28.90
|
30.70
|
28.90
|
30.70
|
30.25
|
10.63
|
2,400
|
|
|
7/4/2018
|
+2.50 / +8.80%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.77
|
10.70
|
49,900
|
|
|
7/3/2018
|
-1.70 / -5.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
9.83
|
1,300
|
|
|
7/2/2018
|
-1.90 / -5.94%
|
32.00
|
32.00
|
30.10
|
30.10
|
31.06
|
10.42
|
1,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|