|
Closing price on 9/13/2022
|
|
Open |
44.10 |
High |
44.40 |
Low |
44.10 |
Volume |
15,800 |
Split-adjusted Price |
30.36 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2022
|
+0.10 / +0.23%
|
44.10
|
44.40
|
44.10
|
44.20
|
44.14
|
30.36
|
15,800
|
|
9/12/2022
|
+0.20 / +0.46%
|
44.00
|
44.60
|
44.00
|
44.10
|
44.36
|
30.29
|
30,900
|
|
9/9/2022
|
-0.50 / -1.13%
|
44.40
|
44.40
|
41.50
|
43.90
|
43.02
|
30.15
|
27,300
|
|
9/8/2022
|
-0.70 / -1.55%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.43
|
30.50
|
4,400
|
|
9/7/2022
|
+0.10 / +0.22%
|
45.00
|
45.20
|
44.50
|
45.10
|
44.96
|
30.98
|
10,200
|
|
9/6/2022
|
+0.60 / +1.35%
|
44.50
|
45.20
|
44.50
|
45.00
|
44.88
|
30.91
|
6,000
|
|
9/5/2022
|
-0.40 / -0.89%
|
44.80
|
44.80
|
44.30
|
44.40
|
44.55
|
30.50
|
2,741
|
|
8/31/2022
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.10
|
44.80
|
44.55
|
30.77
|
4,300
|
|
8/30/2022
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
30.84
|
4,100
|
|
8/29/2022
|
-0.40 / -0.88%
|
44.50
|
44.90
|
44.00
|
44.90
|
44.25
|
30.84
|
11,800
|
|
8/26/2022
|
0.00 / 0.00%
|
45.20
|
45.30
|
45.10
|
45.30
|
45.21
|
31.11
|
1,700
|
|
8/25/2022
|
0.00 / 0.00%
|
45.30
|
45.60
|
45.00
|
45.30
|
45.30
|
31.11
|
2,400
|
|
8/24/2022
|
+0.30 / +0.67%
|
44.60
|
45.30
|
44.60
|
45.30
|
44.83
|
31.11
|
4,500
|
|
8/23/2022
|
+0.40 / +0.90%
|
44.50
|
45.00
|
44.40
|
45.00
|
44.70
|
30.91
|
1,900
|
|
8/22/2022
|
-0.20 / -0.45%
|
44.50
|
45.70
|
44.50
|
44.60
|
44.59
|
30.63
|
7,896
|
|
8/19/2022
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.80
|
44.80
|
44.90
|
30.77
|
5,100
|
|
8/18/2022
|
-0.20 / -0.44%
|
45.70
|
45.80
|
45.00
|
45.50
|
45.10
|
31.25
|
3,700
|
|
8/17/2022
|
+0.10 / +0.22%
|
45.60
|
46.60
|
45.00
|
45.70
|
45.35
|
31.39
|
28,700
|
|
8/16/2022
|
-0.40 / -0.87%
|
45.40
|
45.90
|
45.10
|
45.60
|
45.61
|
31.32
|
4,600
|
|
8/15/2022
|
-0.50 / -1.08%
|
45.00
|
46.60
|
42.50
|
46.00
|
45.30
|
31.59
|
6,600
|
|
8/12/2022
|
+0.10 / +0.22%
|
45.20
|
46.60
|
45.20
|
46.50
|
46.35
|
31.94
|
8,200
|
|
8/11/2022
|
-0.60 / -1.28%
|
47.40
|
47.90
|
42.30
|
46.40
|
45.89
|
31.87
|
17,000
|
|
8/10/2022
|
+0.10 / +0.21%
|
45.60
|
47.40
|
45.60
|
47.00
|
46.66
|
32.28
|
2,800
|
|
8/9/2022
|
+1.60 / +3.53%
|
45.30
|
47.70
|
44.00
|
46.90
|
45.69
|
32.21
|
19,600
|
|
8/8/2022
|
+0.50 / +1.12%
|
44.50
|
45.30
|
44.30
|
45.30
|
44.87
|
31.11
|
13,600
|
|
8/5/2022
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.00
|
44.80
|
44.60
|
30.77
|
9,800
|
|
8/4/2022
|
+1.00 / +2.28%
|
44.20
|
45.20
|
44.00
|
44.90
|
44.90
|
30.84
|
12,200
|
|
8/3/2022
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.80
|
43.90
|
43.96
|
30.15
|
7,200
|
|
8/2/2022
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.90
|
44.00
|
44.03
|
30.22
|
6,600
|
|
8/1/2022
|
0.00 / 0.00%
|
44.00
|
44.10
|
43.60
|
44.00
|
43.85
|
30.22
|
4,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|