IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.12	34.33	34.11	34.31	-	0.14%	8,864
Jan 22, 2026	34.23	34.32	34.20	34.26	34.26	0.34%	9,487
Jan 21, 2026	34.06	34.17	33.91	34.14	34.14	0.15%	20,741
Jan 20, 2026	34.20	34.24	34.01	34.09	34.09	-0.29%	26,220
Jan 16, 2026	34.12	34.19	34.09	34.19	34.19	0.38%	14,218
Jan 15, 2026	34.09	34.14	34.04	34.06	34.06	-0.12%	33,122
Jan 14, 2026	33.97	34.14	33.97	34.10	34.10	0.56%	26,556
Jan 13, 2026	34.13	34.13	33.89	33.91	33.91	-1.02%	22,881
Jan 12, 2026	34.26	34.27	34.22	34.26	34.26	0.35%	44,446
Jan 9, 2026	34.13	34.19	34.07	34.14	34.14	-0.15%	31,916
Jan 8, 2026	34.03	34.19	34.02	34.19	34.19	0.64%	14,559
Jan 7, 2026	34.16	34.16	33.97	33.97	33.97	-0.22%	16,774
Jan 6, 2026	34.16	34.21	33.97	34.05	34.05	-0.28%	59,527
Jan 5, 2026	34.02	34.17	33.91	34.15	34.14	0.25%	14,196
Jan 2, 2026	34.11	34.11	33.96	34.06	34.06	0.47%	10,590
Dec 31, 2025	33.92	33.98	33.89	33.90	33.90	-0.49%	13,849
Dec 30, 2025	34.07	34.22	34.07	34.07	34.07	-0.06%	10,578
Dec 29, 2025	33.99	34.11	33.99	34.09	34.09	0.03%	10,095
Dec 26, 2025	34.10	34.14	34.00	34.08	34.08	0.14%	25,872
Dec 24, 2025	33.96	34.09	33.96	34.03	34.03	0.26%	17,568
Dec 23, 2025	33.85	34.00	33.85	33.95	33.95	0.61%	10,576
Dec 22, 2025	33.66	33.74	33.59	33.74	33.74	-1.95%	14,133
Dec 19, 2025	34.29	34.44	34.29	34.41	33.77	0.38%	17,862
Dec 18, 2025	34.36	34.41	34.23	34.28	33.65	0.53%	31,981
Dec 17, 2025	34.14	34.19	34.05	34.10	33.47	-0.12%	42,061
Dec 16, 2025	34.29	34.34	34.12	34.14	33.51	-0.34%	19,805
Dec 15, 2025	34.29	34.34	34.16	34.26	33.62	0.70%	15,410
Dec 12, 2025	34.08	34.08	33.92	34.02	33.39	0.03%	11,829
Dec 11, 2025	33.92	34.12	33.92	34.01	33.38	0.35%	8,478
Dec 10, 2025	33.69	33.97	33.69	33.89	33.26	0.50%	13,437
Dec 9, 2025	33.70	33.79	33.64	33.72	33.10	0.13%	14,699
Dec 8, 2025	33.83	33.83	33.62	33.68	33.05	-0.16%	9,244
Dec 5, 2025	33.79	33.86	33.70	33.73	33.11	-0.21%	14,246
Dec 4, 2025	33.84	33.92	33.77	33.80	33.17	-0.35%	19,830
Dec 3, 2025	33.89	33.92	33.86	33.92	33.29	0.15%	6,655
Dec 2, 2025	33.99	33.99	33.80	33.87	33.24	0.24%	27,181
Dec 1, 2025	33.89	33.99	33.79	33.79	33.16	-0.82%	54,225
Nov 28, 2025	33.88	34.07	33.88	34.07	33.44	0.21%	32,582
Nov 26, 2025	33.94	34.01	33.81	34.00	33.37	0.68%	8,875
Nov 25, 2025	33.67	33.84	33.67	33.77	33.14	0.88%	11,535
Nov 24, 2025	33.42	33.55	33.39	33.48	32.86	-0.12%	14,333
Nov 21, 2025	33.32	33.56	33.25	33.52	32.89	1.68%	19,747
Nov 20, 2025	33.31	33.31	32.94	32.96	32.35	-0.91%	33,523
Nov 19, 2025	33.30	33.39	33.13	33.26	32.65	-0.37%	28,345
Nov 18, 2025	33.25	33.43	33.25	33.39	32.77	-0.40%	9,219
Nov 17, 2025	33.68	33.71	33.44	33.52	32.90	-0.71%	7,888
Nov 14, 2025	33.69	33.83	33.66	33.76	33.13	0.20%	30,359
Nov 13, 2025	33.85	33.92	33.68	33.69	33.07	-0.88%	30,474
Nov 12, 2025	33.78	33.99	33.78	33.99	33.36	0.44%	10,299
Nov 11, 2025	33.77	33.85	33.71	33.84	33.21	0.73%	15,366