|
Closing price on 9/1/2021
|
|
Open |
59.00 |
High |
59.00 |
Low |
58.00 |
Volume |
18,300 |
Split-adjusted Price |
32.47 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.42
|
32.47
|
18,300
|
|
8/31/2021
|
+0.70 / +1.20%
|
60.20
|
61.00
|
58.40
|
59.00
|
59.26
|
33.03
|
25,700
|
|
8/30/2021
|
+0.20 / +0.30%
|
66.90
|
67.10
|
66.00
|
67.10
|
66.84
|
32.64
|
25,300
|
|
8/27/2021
|
-0.10 / -0.15%
|
67.00
|
67.60
|
66.50
|
66.90
|
66.95
|
32.54
|
21,000
|
|
8/26/2021
|
+2.60 / +4.04%
|
64.90
|
68.00
|
64.70
|
67.00
|
66.74
|
32.59
|
61,700
|
|
8/25/2021
|
+0.60 / +0.94%
|
63.10
|
64.80
|
62.90
|
64.40
|
63.24
|
31.33
|
3,400
|
|
8/24/2021
|
-0.20 / -0.31%
|
64.00
|
64.00
|
62.70
|
63.80
|
63.93
|
31.03
|
2,800
|
|
8/23/2021
|
-0.50 / -0.78%
|
65.00
|
65.00
|
63.00
|
64.00
|
63.47
|
31.13
|
7,500
|
|
8/20/2021
|
-1.10 / -1.68%
|
65.70
|
65.70
|
64.50
|
64.50
|
64.65
|
31.38
|
9,900
|
|
8/19/2021
|
0.00 / 0.00%
|
65.10
|
65.60
|
65.00
|
65.60
|
65.21
|
31.91
|
16,900
|
|
8/18/2021
|
-0.50 / -0.76%
|
65.20
|
66.10
|
65.00
|
65.60
|
65.21
|
31.91
|
16,300
|
|
8/17/2021
|
-0.70 / -1.05%
|
66.80
|
66.80
|
65.00
|
66.10
|
65.60
|
32.15
|
29,100
|
|
8/16/2021
|
+0.30 / +0.45%
|
66.10
|
66.80
|
66.10
|
66.80
|
66.61
|
32.49
|
12,700
|
|
8/13/2021
|
+1.50 / +2.31%
|
65.20
|
67.50
|
65.00
|
66.50
|
65.91
|
32.35
|
40,600
|
|
8/12/2021
|
-0.10 / -0.15%
|
65.20
|
65.50
|
64.00
|
65.00
|
64.78
|
31.62
|
6,700
|
|
8/11/2021
|
0.00 / 0.00%
|
65.50
|
66.20
|
65.00
|
65.10
|
65.45
|
31.67
|
16,700
|
|
8/10/2021
|
+0.60 / +0.93%
|
64.50
|
65.10
|
64.00
|
65.10
|
64.58
|
31.67
|
13,100
|
|
8/9/2021
|
+0.50 / +0.78%
|
64.30
|
64.60
|
64.30
|
64.50
|
64.55
|
31.38
|
2,200
|
|
8/6/2021
|
+0.10 / +0.16%
|
63.80
|
64.90
|
63.00
|
64.00
|
63.82
|
31.13
|
13,100
|
|
8/5/2021
|
+0.30 / +0.47%
|
64.00
|
64.00
|
63.60
|
63.90
|
63.93
|
31.08
|
2,800
|
|
8/4/2021
|
+0.10 / +0.16%
|
63.80
|
64.00
|
63.60
|
63.60
|
63.73
|
30.94
|
5,100
|
|
8/3/2021
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.21
|
30.89
|
8,100
|
|
8/2/2021
|
+0.40 / +0.63%
|
63.00
|
64.00
|
63.00
|
63.50
|
63.28
|
30.89
|
5,800
|
|
7/30/2021
|
-1.70 / -2.62%
|
65.10
|
65.10
|
63.00
|
63.10
|
63.21
|
30.69
|
21,800
|
|
7/29/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.80
|
64.80
|
64.80
|
31.52
|
900
|
|
7/28/2021
|
+0.30 / +0.47%
|
64.50
|
65.10
|
64.00
|
64.80
|
64.39
|
31.52
|
4,100
|
|
7/27/2021
|
+1.10 / +1.74%
|
64.00
|
67.00
|
64.00
|
64.50
|
65.37
|
31.38
|
8,200
|
|
7/26/2021
|
+0.40 / +0.63%
|
63.00
|
64.00
|
61.00
|
63.40
|
62.70
|
30.84
|
7,400
|
|
7/23/2021
|
-1.20 / -1.87%
|
64.90
|
64.90
|
63.00
|
63.00
|
64.57
|
30.65
|
3,500
|
|
7/22/2021
|
+2.60 / +4.22%
|
62.40
|
64.20
|
62.40
|
64.20
|
63.66
|
31.23
|
30,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|