IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.75	-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
Sep 25, 2025	33.14	33.25	32.95	33.13	33.13	-0.72%	18,091
Sep 24, 2025	33.35	33.40	33.25	33.37	33.37	-0.18%	11,420
Sep 23, 2025	33.60	33.61	33.43	33.43	33.43	-0.39%	10,481
Sep 22, 2025	33.55	33.61	33.52	33.56	33.56	-0.97%	33,611
Sep 19, 2025	33.87	33.90	33.83	33.89	33.59	-0.06%	17,999
Sep 18, 2025	33.91	34.01	33.82	33.91	33.61	-0.64%	20,742
Sep 17, 2025	34.29	34.38	34.03	34.13	33.83	-0.44%	19,191
Sep 16, 2025	34.32	34.32	34.20	34.28	33.98	-0.25%	13,592
Sep 15, 2025	34.29	34.40	34.28	34.37	34.06	0.13%	12,959
Sep 12, 2025	34.30	34.33	34.17	34.32	34.02	-0.23%	15,530
Sep 11, 2025	34.21	34.40	34.21	34.40	34.10	0.82%	15,300
Sep 10, 2025	34.13	34.16	34.04	34.12	33.82	0.06%	54,954
Sep 9, 2025	34.06	34.23	34.05	34.10	33.80	0.01%	75,592
Sep 8, 2025	34.06	34.17	33.97	34.10	33.79	0.37%	128,825
Sep 5, 2025	34.06	34.06	33.89	33.97	33.67	0.62%	329,738
Sep 4, 2025	33.75	33.79	33.67	33.76	33.46	0.32%	18,496
Sep 3, 2025	33.51	33.67	33.51	33.65	33.35	-	8,453
Sep 2, 2025	33.55	33.68	33.54	33.65	33.35	-1.05%	8,694
Aug 29, 2025	33.85	34.02	33.85	34.01	33.71	-	27,374
Aug 28, 2025	33.89	34.01	33.89	34.01	33.71	0.11%	92,352
Aug 27, 2025	33.74	33.97	33.74	33.97	33.67	0.21%	12,967
Aug 26, 2025	33.85	33.90	33.83	33.90	33.60	-0.02%	13,785
Aug 25, 2025	34.14	34.14	33.88	33.91	33.61	-0.97%	11,056
Aug 22, 2025	33.99	34.34	33.99	34.24	33.94	0.74%	8,715