IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.79	33.86	33.70	33.73	33.73	-0.21%	14,246
Dec 4, 2025	33.84	33.92	33.77	33.80	33.80	-0.35%	19,830
Dec 3, 2025	33.89	33.92	33.86	33.92	33.92	0.15%	6,655
Dec 2, 2025	33.99	33.99	33.80	33.87	33.87	0.24%	27,181
Dec 1, 2025	33.89	33.99	33.79	33.79	33.79	-0.82%	53,035
Nov 28, 2025	33.88	34.07	33.88	34.07	34.07	0.21%	32,580
Nov 26, 2025	33.94	34.01	33.81	34.00	34.00	0.68%	8,875
Nov 25, 2025	33.67	33.84	33.67	33.77	33.77	0.88%	11,535
Nov 24, 2025	33.42	33.55	33.39	33.48	33.48	-0.12%	14,333
Nov 21, 2025	33.32	33.56	33.25	33.52	33.52	1.68%	19,747
Nov 20, 2025	33.31	33.31	32.94	32.96	32.96	-0.91%	33,523
Nov 19, 2025	33.30	33.39	33.13	33.26	33.26	-0.37%	28,345
Nov 18, 2025	33.25	33.43	33.25	33.39	33.39	-0.40%	9,219
Nov 17, 2025	33.68	33.71	33.44	33.52	33.52	-0.71%	7,888
Nov 14, 2025	33.69	33.83	33.66	33.76	33.76	0.20%	30,359
Nov 13, 2025	33.85	33.92	33.68	33.69	33.69	-0.88%	30,474
Nov 12, 2025	33.78	33.99	33.78	33.99	33.99	0.44%	10,299
Nov 11, 2025	33.77	33.85	33.71	33.84	33.84	0.73%	15,366
Nov 10, 2025	33.55	33.63	33.41	33.60	33.60	0.58%	54,430
Nov 7, 2025	33.15	33.40	33.15	33.40	33.40	0.72%	17,793
Nov 6, 2025	33.10	33.23	33.05	33.16	33.16	0.13%	11,713
Nov 5, 2025	32.97	33.17	32.97	33.12	33.12	0.79%	13,356
Nov 4, 2025	32.77	32.94	32.73	32.86	32.86	-0.33%	14,745
Nov 3, 2025	32.92	33.00	32.82	32.97	32.97	-0.04%	58,955
Oct 31, 2025	33.07	33.07	32.88	32.99	32.99	-0.46%	11,550
Oct 30, 2025	32.96	33.21	32.96	33.14	33.14	-0.22%	13,559
Oct 29, 2025	33.50	33.51	33.08	33.21	33.21	-1.59%	21,978
Oct 28, 2025	33.66	33.78	33.57	33.75	33.74	-0.07%	40,534
Oct 27, 2025	33.70	33.77	33.61	33.77	33.77	0.45%	43,108
Oct 24, 2025	33.55	33.68	33.54	33.62	33.62	-0.11%	18,288
Oct 23, 2025	33.66	33.71	33.57	33.66	33.66	0.44%	9,925
Oct 22, 2025	33.39	33.58	33.39	33.51	33.51	0.09%	12,963
Oct 21, 2025	33.38	33.50	33.34	33.48	33.48	-0.21%	22,678
Oct 20, 2025	33.53	33.62	33.46	33.55	33.55	0.29%	15,962
Oct 17, 2025	33.32	33.53	33.30	33.45	33.45	0.44%	8,683
Oct 16, 2025	33.30	33.42	33.18	33.30	33.30	0.28%	19,020
Oct 15, 2025	33.20	33.25	33.11	33.21	33.21	0.34%	15,308
Oct 14, 2025	32.87	33.17	32.87	33.10	33.10	0.46%	17,038
Oct 13, 2025	32.95	33.03	32.82	32.95	32.95	0.24%	10,436
Oct 10, 2025	32.97	33.03	32.65	32.87	32.87	-0.29%	119,225
Oct 9, 2025	33.17	33.17	32.87	32.96	32.96	-0.46%	14,363
Oct 8, 2025	33.19	33.19	33.06	33.12	33.12	-0.15%	11,233
Oct 7, 2025	33.32	33.32	33.16	33.17	33.17	-0.76%	71,905
Oct 6, 2025	33.44	33.48	33.34	33.42	33.42	-0.18%	71,674
Oct 3, 2025	33.46	33.56	33.42	33.48	33.48	0.51%	102,178
Oct 2, 2025	33.46	33.46	33.21	33.31	33.31	-0.60%	14,393
Oct 1, 2025	33.55	33.55	33.45	33.51	33.51	0.03%	13,683
Sep 30, 2025	33.29	33.51	33.29	33.50	33.50	0.69%	11,812
Sep 29, 2025	33.45	33.45	33.24	33.27	33.27	-0.33%	33,536
Sep 26, 2025	33.31	33.40	33.21	33.38	33.38	0.75%	24,119