|
Closing price on 9/24/2024
|
|
Open |
37.40 |
High |
37.40 |
Low |
37.20 |
Volume |
7,300 |
Split-adjusted Price |
37.40 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.20
|
37.40
|
37.34
|
37.40
|
7,300
|
|
9/23/2024
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.30
|
37.40
|
37.39
|
37.40
|
2,900
|
|
9/20/2024
|
-0.10 / -0.27%
|
37.50
|
37.60
|
37.40
|
37.40
|
37.49
|
37.40
|
24,900
|
|
9/19/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.20
|
37.50
|
37.42
|
37.50
|
6,600
|
|
9/18/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.20
|
37.50
|
37.43
|
37.50
|
15,900
|
|
9/17/2024
|
+0.10 / +0.27%
|
37.40
|
37.50
|
37.00
|
37.50
|
37.23
|
37.50
|
11,900
|
|
9/16/2024
|
0.00 / 0.00%
|
37.40
|
37.70
|
37.40
|
37.40
|
37.56
|
37.40
|
39,100
|
|
9/13/2024
|
-0.20 / -0.53%
|
37.20
|
37.60
|
37.00
|
37.40
|
37.14
|
37.40
|
12,100
|
|
9/12/2024
|
+0.20 / +0.53%
|
37.40
|
37.60
|
37.10
|
37.60
|
37.39
|
37.60
|
10,900
|
|
9/11/2024
|
-0.40 / -1.06%
|
37.50
|
37.50
|
37.20
|
37.40
|
37.37
|
37.40
|
3,700
|
|
9/10/2024
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.50
|
37.80
|
37.77
|
37.80
|
8,000
|
|
9/9/2024
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.60
|
37.80
|
37.73
|
37.80
|
4,200
|
|
9/6/2024
|
-0.10 / -0.26%
|
37.70
|
37.90
|
37.50
|
37.90
|
37.78
|
37.90
|
11,000
|
|
9/5/2024
|
-0.40 / -1.04%
|
38.00
|
38.40
|
38.00
|
38.00
|
38.11
|
38.00
|
4,600
|
|
9/4/2024
|
-0.50 / -1.29%
|
38.00
|
38.40
|
37.60
|
38.40
|
38.02
|
38.40
|
25,000
|
|
8/30/2024
|
+1.00 / +2.64%
|
37.90
|
38.90
|
37.80
|
38.90
|
38.14
|
38.90
|
50,300
|
|
8/29/2024
|
+0.30 / +0.80%
|
37.80
|
39.10
|
37.50
|
37.90
|
38.03
|
37.90
|
100,900
|
|
8/28/2024
|
+0.30 / +0.80%
|
37.30
|
37.70
|
37.30
|
37.60
|
37.43
|
37.60
|
14,900
|
|
8/27/2024
|
-0.50 / -1.32%
|
37.80
|
37.80
|
37.30
|
37.30
|
37.37
|
37.30
|
9,000
|
|
8/26/2024
|
+0.30 / +0.80%
|
37.50
|
37.80
|
37.50
|
37.80
|
37.64
|
37.80
|
3,300
|
|
8/23/2024
|
-0.50 / -1.32%
|
38.20
|
38.20
|
37.50
|
37.50
|
37.78
|
37.50
|
11,400
|
|
8/22/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
38.00
|
37.95
|
38.00
|
5,900
|
|
8/21/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.90
|
38.00
|
37.97
|
38.00
|
4,400
|
|
8/20/2024
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.90
|
38.00
|
38.00
|
38.00
|
2,800
|
|
8/19/2024
|
+0.30 / +0.80%
|
37.70
|
38.10
|
37.70
|
38.00
|
37.99
|
38.00
|
25,200
|
|
8/16/2024
|
+0.50 / +1.34%
|
37.20
|
37.90
|
37.20
|
37.70
|
37.36
|
37.70
|
16,400
|
|
8/15/2024
|
-0.30 / -0.80%
|
37.30
|
37.30
|
37.20
|
37.20
|
37.21
|
37.20
|
1,000
|
|
8/14/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
700
|
|
8/13/2024
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.40
|
37.50
|
37.49
|
37.50
|
25,300
|
|
8/12/2024
|
+0.20 / +0.53%
|
37.30
|
37.80
|
37.30
|
37.70
|
37.44
|
37.70
|
29,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|