IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	28.74	28.83	28.72	28.76	28.76	0.03%	21,581
Jan 28, 2025	28.82	28.84	28.60	28.75	28.75	-0.07%	17,245
Jan 27, 2025	28.64	28.81	28.64	28.77	28.77	0.70%	11,365
Jan 24, 2025	28.54	28.64	28.49	28.57	28.57	0.37%	256,023
Jan 23, 2025	28.35	28.50	28.32	28.47	28.47	0.62%	15,921
Jan 22, 2025	28.39	28.46	28.27	28.29	28.29	-0.39%	25,152
Jan 21, 2025	28.23	28.40	28.23	28.40	28.40	1.48%	41,761
Jan 17, 2025	28.00	28.08	27.94	27.99	27.99	0.41%	9,439
Jan 16, 2025	27.74	27.95	27.74	27.87	27.87	0.19%	14,389
Jan 15, 2025	27.90	27.90	27.69	27.82	27.82	1.09%	14,159
Jan 14, 2025	27.51	27.52	27.41	27.52	27.52	0.43%	19,824
Jan 13, 2025	27.30	27.43	27.23	27.40	27.40	-0.36%	8,945
Jan 10, 2025	27.65	27.65	27.45	27.50	27.50	-1.49%	10,724
Jan 8, 2025	27.78	27.93	27.73	27.92	27.92	-0.17%	17,673
Jan 7, 2025	28.14	28.14	27.90	27.96	27.96	-0.20%	94,698
Jan 6, 2025	28.11	28.16	27.97	28.02	28.02	0.47%	20,934
Jan 3, 2025	27.86	27.92	27.78	27.89	27.89	0.47%	10,904
Jan 2, 2025	27.92	27.95	27.67	27.76	27.76	-0.23%	40,685
Dec 31, 2024	27.88	27.94	27.73	27.83	27.83	-0.07%	36,031
Dec 30, 2024	27.82	27.93	27.68	27.84	27.84	-0.26%	27,980
Dec 27, 2024	27.87	28.05	27.85	27.92	27.92	-0.15%	13,248
Dec 26, 2024	27.95	28.03	27.89	27.96	27.96	0.30%	24,784
Dec 24, 2024	27.80	27.91	27.76	27.88	27.88	0.29%	4,883
Dec 23, 2024	27.75	27.82	27.60	27.80	27.80	-0.23%	21,169
Dec 20, 2024	27.65	28.06	27.65	27.86	27.68	0.16%	42,036
Dec 19, 2024	27.88	27.95	27.80	27.82	27.63	-0.22%	29,714
Dec 18, 2024	28.45	28.45	27.85	27.88	27.69	-2.11%	79,444
Dec 17, 2024	28.54	28.69	28.46	28.48	28.29	-0.64%	23,480
Dec 16, 2024	28.68	28.76	28.60	28.66	28.47	-0.25%	28,852
Dec 13, 2024	28.81	28.85	28.67	28.73	28.54	0.02%	11,483
Dec 12, 2024	28.84	28.94	28.73	28.73	28.53	-0.64%	12,827
Dec 11, 2024	28.97	28.97	28.89	28.91	28.72	-0.10%	14,657
Dec 10, 2024	29.04	29.04	28.87	28.94	28.75	-0.70%	23,084
Dec 9, 2024	29.34	29.34	29.11	29.14	28.95	-0.19%	62,481
Dec 6, 2024	29.39	29.39	29.12	29.20	29.01	-0.75%	6,371
Dec 5, 2024	29.29	29.44	29.29	29.42	29.23	0.86%	20,605
Dec 4, 2024	29.12	29.22	29.11	29.17	28.98	-0.02%	121,341
Dec 3, 2024	29.21	29.22	29.14	29.18	28.98	0.02%	11,747
Dec 2, 2024	28.95	29.24	28.92	29.17	28.98	-0.14%	65,308
Nov 29, 2024	29.06	29.21	29.03	29.21	29.02	0.71%	6,247
Nov 27, 2024	28.95	29.06	28.94	29.00	28.81	0.83%	16,347
Nov 26, 2024	28.81	28.85	28.66	28.77	28.57	-0.68%	17,416
Nov 25, 2024	29.04	29.12	28.85	28.96	28.77	0.30%	31,291
Nov 22, 2024	28.84	28.89	28.82	28.88	28.68	0.28%	9,841
Nov 21, 2024	28.72	28.88	28.72	28.80	28.60	0.21%	5,177
Nov 20, 2024	28.67	28.76	28.57	28.74	28.55	-0.23%	14,973
Nov 19, 2024	28.59	28.82	28.59	28.80	28.61	0.14%	24,179
Nov 18, 2024	28.58	28.82	28.58	28.76	28.57	0.79%	12,746
Nov 15, 2024	28.57	28.58	28.45	28.54	28.35	-0.03%	11,854
Nov 14, 2024	28.61	28.70	28.52	28.54	28.35	0.22%	9,696
Nov 13, 2024	28.60	28.65	28.41	28.48	28.29	-0.44%	15,372
Nov 12, 2024	28.77	28.77	28.53	28.61	28.42	-1.29%	9,642
Nov 11, 2024	29.03	29.11	28.98	28.98	28.79	-0.10%	14,572
Nov 8, 2024	29.10	29.18	28.95	29.01	28.82	-0.90%	29,784
Nov 7, 2024	29.28	29.36	29.14	29.27	29.08	1.09%	31,601
Nov 6, 2024	28.78	28.98	28.74	28.96	28.76	-1.06%	13,104
Nov 5, 2024	29.18	29.35	29.14	29.27	29.07	0.56%	21,278
Nov 4, 2024	29.17	29.38	29.03	29.11	28.91	0.43%	26,544
Nov 1, 2024	29.11	29.16	28.90	28.98	28.79	0.27%	36,628
Oct 31, 2024	29.00	29.00	28.81	28.90	28.71	-0.86%	22,900
Oct 30, 2024	29.09	29.26	29.09	29.15	28.96	-0.47%	10,915
Oct 29, 2024	29.33	29.34	29.22	29.29	29.10	-0.76%	8,294
Oct 28, 2024	29.42	29.57	29.42	29.52	29.32	0.84%	7,598
Oct 25, 2024	29.53	29.53	29.27	29.27	29.08	-0.51%	5,727
Oct 24, 2024	29.45	29.51	29.38	29.42	29.23	0.20%	9,695
Oct 23, 2024	29.36	29.50	29.30	29.36	29.17	-0.58%	21,184
Oct 22, 2024	29.50	29.59	29.47	29.53	29.33	-0.40%	14,722
Oct 21, 2024	29.86	29.89	29.62	29.65	29.45	-1.08%	7,708
Oct 18, 2024	29.95	30.02	29.87	29.98	29.78	0.42%	5,380
Oct 17, 2024	29.93	29.97	29.85	29.85	29.65	-0.03%	9,592
Oct 16, 2024	29.83	29.95	29.79	29.86	29.66	0.15%	11,248
Oct 15, 2024	29.84	29.90	29.76	29.82	29.62	-0.08%	10,865
Oct 14, 2024	29.77	29.87	29.77	29.84	29.64	0.13%	21,523
Oct 11, 2024	29.85	29.86	29.80	29.80	29.60	0.40%	6,165
Oct 10, 2024	29.69	29.69	29.59	29.68	29.48	-0.07%	5,815
Oct 9, 2024	29.64	29.79	29.64	29.70	29.50	0.20%	17,501
Oct 8, 2024	29.65	29.69	29.61	29.64	29.44	0.07%	4,088,839
Oct 7, 2024	29.77	29.81	29.57	29.62	29.42	-0.80%	10,693
Oct 4, 2024	29.84	29.86	29.78	29.86	29.66	0.10%	4,337
Oct 3, 2024	29.94	29.94	29.78	29.83	29.63	-0.93%	12,142
Oct 2, 2024	30.23	30.25	30.08	30.11	29.91	-0.73%	8,616
Oct 1, 2024	30.30	30.38	30.17	30.33	30.13	-0.30%	11,770
Sep 30, 2024	30.48	30.64	30.36	30.42	30.22	-0.49%	11,773
Sep 27, 2024	30.67	30.83	30.57	30.57	30.37	-0.23%	25,890
Sep 26, 2024	30.55	30.71	30.55	30.64	30.44	1.12%	15,246
Sep 25, 2024	30.54	30.59	30.30	30.30	30.10	-0.69%	8,801
Sep 24, 2024	30.37	30.52	30.37	30.51	30.31	0.43%	10,541
Sep 23, 2024	30.34	30.45	30.32	30.38	30.18	-0.30%	7,962
Sep 20, 2024	30.54	30.58	30.43	30.47	30.05	-0.75%	13,348
Sep 19, 2024	30.74	30.75	30.61	30.70	30.28	0.85%	20,093
Sep 18, 2024	30.51	30.79	30.44	30.44	30.02	-0.49%	11,807
Sep 17, 2024	30.78	30.78	30.59	30.59	30.17	-0.55%	7,808
Sep 16, 2024	30.73	30.79	30.63	30.76	30.34	0.85%	11,584
Sep 13, 2024	30.56	30.62	30.43	30.50	30.08	0.20%	13,906
Sep 12, 2024	30.26	30.44	30.19	30.44	30.02	0.69%	21,274
Sep 11, 2024	30.07	30.37	29.95	30.23	29.81	0.20%	10,066
Sep 10, 2024	30.28	30.29	30.06	30.17	29.76	-0.20%	128,873
Sep 9, 2024	30.15	30.35	30.14	30.23	29.81	0.70%	17,121
Sep 6, 2024	30.32	30.32	29.96	30.02	29.61	-0.83%	18,577
Sep 5, 2024	30.30	30.30	30.16	30.27	29.85	0.60%	13,432