IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.67	28.76	28.57	28.74	28.74	-0.23%	14,973
Nov 19, 2024	28.59	28.82	28.59	28.80	28.80	0.14%	24,179
Nov 18, 2024	28.58	28.82	28.58	28.76	28.76	0.79%	12,746
Nov 15, 2024	28.57	28.58	28.45	28.54	28.54	-0.03%	11,854
Nov 14, 2024	28.61	28.70	28.52	28.54	28.54	0.22%	9,696
Nov 13, 2024	28.60	28.65	28.41	28.48	28.48	-0.44%	15,372
Nov 12, 2024	28.77	28.77	28.53	28.61	28.61	-1.29%	9,642
Nov 11, 2024	29.03	29.11	28.98	28.98	28.98	-0.10%	14,572
Nov 8, 2024	29.10	29.18	28.95	29.01	29.01	-0.90%	29,784
Nov 7, 2024	29.28	29.36	29.14	29.27	29.27	1.09%	31,601
Nov 6, 2024	28.78	28.98	28.74	28.96	28.96	-1.06%	13,104
Nov 5, 2024	29.18	29.35	29.14	29.27	29.27	0.56%	21,278
Nov 4, 2024	29.17	29.38	29.03	29.11	29.11	0.43%	26,544
Nov 1, 2024	29.11	29.16	28.90	28.98	28.98	0.27%	36,628
Oct 31, 2024	29.00	29.00	28.81	28.90	28.90	-0.86%	22,900
Oct 30, 2024	29.09	29.26	29.09	29.15	29.15	-0.47%	10,915
Oct 29, 2024	29.33	29.34	29.22	29.29	29.29	-0.76%	8,294
Oct 28, 2024	29.42	29.57	29.42	29.52	29.52	0.84%	7,598
Oct 25, 2024	29.53	29.53	29.27	29.27	29.27	-0.51%	5,727
Oct 24, 2024	29.45	29.51	29.38	29.42	29.42	0.20%	9,695
Oct 23, 2024	29.36	29.50	29.30	29.36	29.36	-0.58%	21,184
Oct 22, 2024	29.50	29.59	29.47	29.53	29.53	-0.40%	14,722
Oct 21, 2024	29.86	29.89	29.62	29.65	29.65	-1.08%	7,708
Oct 18, 2024	29.95	30.02	29.87	29.98	29.98	0.42%	5,380
Oct 17, 2024	29.93	29.97	29.85	29.85	29.85	-0.03%	9,592
Oct 16, 2024	29.83	29.95	29.79	29.86	29.86	0.15%	11,248
Oct 15, 2024	29.84	29.90	29.76	29.82	29.82	-0.08%	10,865
Oct 14, 2024	29.77	29.87	29.77	29.84	29.84	0.13%	21,523
Oct 11, 2024	29.85	29.86	29.80	29.80	29.80	0.40%	6,165
Oct 10, 2024	29.69	29.69	29.59	29.68	29.68	-0.07%	5,815
Oct 9, 2024	29.64	29.79	29.64	29.70	29.70	0.20%	17,501
Oct 8, 2024	29.65	29.69	29.61	29.64	29.64	0.07%	4,088,839
Oct 7, 2024	29.77	29.81	29.57	29.62	29.62	-0.80%	10,693
Oct 4, 2024	29.84	29.86	29.78	29.86	29.86	0.10%	4,337
Oct 3, 2024	29.94	29.94	29.78	29.83	29.83	-0.93%	12,142
Oct 2, 2024	30.23	30.25	30.08	30.11	30.11	-0.73%	8,616
Oct 1, 2024	30.30	30.38	30.17	30.33	30.33	-0.30%	11,770
Sep 30, 2024	30.48	30.64	30.36	30.42	30.42	-0.49%	11,773
Sep 27, 2024	30.67	30.83	30.57	30.57	30.57	-0.23%	25,890
Sep 26, 2024	30.55	30.71	30.55	30.64	30.64	1.12%	15,246
Sep 25, 2024	30.54	30.59	30.30	30.30	30.30	-0.69%	8,801
Sep 24, 2024	30.37	30.52	30.37	30.51	30.51	0.43%	10,541
Sep 23, 2024	30.34	30.45	30.32	30.38	30.38	-0.30%	7,962
Sep 20, 2024	30.54	30.58	30.43	30.47	30.25	-0.75%	13,348
Sep 19, 2024	30.74	30.75	30.61	30.70	30.48	0.85%	20,093
Sep 18, 2024	30.51	30.79	30.44	30.44	30.22	-0.49%	11,807
Sep 17, 2024	30.78	30.78	30.59	30.59	30.37	-0.55%	7,808
Sep 16, 2024	30.73	30.79	30.63	30.76	30.54	0.85%	11,584
Sep 13, 2024	30.56	30.62	30.43	30.50	30.28	0.20%	13,906
Sep 12, 2024	30.26	30.44	30.19	30.44	30.22	0.69%	21,274
Sep 11, 2024	30.07	30.37	29.95	30.23	30.01	0.20%	10,066
Sep 10, 2024	30.28	30.29	30.06	30.17	29.95	-0.20%	128,873
Sep 9, 2024	30.15	30.35	30.14	30.23	30.01	0.70%	17,121
Sep 6, 2024	30.32	30.32	29.96	30.02	29.80	-0.83%	18,577
Sep 5, 2024	30.30	30.30	30.16	30.27	30.05	0.60%	13,432
Sep 4, 2024	29.93	30.18	29.93	30.09	29.88	0.43%	20,458
Sep 3, 2024	30.11	30.13	29.91	29.96	29.75	-0.53%	18,898
Aug 30, 2024	30.11	30.16	29.94	30.12	29.90	0.01%	18,471
Aug 29, 2024	30.12	30.19	30.06	30.12	29.90	0.32%	10,102
Aug 28, 2024	30.10	30.15	29.96	30.02	29.81	-0.23%	13,484
Aug 27, 2024	30.07	30.17	30.02	30.09	29.88	0.17%	92,293
Aug 26, 2024	29.99	30.06	29.96	30.04	29.83	0.37%	19,901
Aug 23, 2024	29.66	30.00	29.66	29.93	29.72	1.61%	14,145
Aug 22, 2024	29.65	29.70	29.43	29.46	29.25	-0.40%	54,362
Aug 21, 2024	29.53	29.70	29.48	29.58	29.36	0.47%	16,344
Aug 20, 2024	29.40	29.48	29.35	29.44	29.23	0.14%	11,952
Aug 19, 2024	29.24	29.46	29.24	29.40	29.19	1.14%	11,290
Aug 16, 2024	28.92	29.11	28.90	29.06	28.86	0.49%	14,749
Aug 15, 2024	28.87	29.00	28.85	28.92	28.71	0.54%	6,459
Aug 14, 2024	28.73	28.81	28.69	28.77	28.56	0.28%	19,320
Aug 13, 2024	28.43	28.74	28.41	28.69	28.48	1.32%	15,232
Aug 12, 2024	28.30	28.37	28.21	28.31	28.11	-0.08%	11,756
Aug 9, 2024	28.24	28.34	28.18	28.34	28.13	0.23%	27,620
Aug 8, 2024	28.16	28.27	28.14	28.27	28.07	1.04%	92,059
Aug 7, 2024	28.19	28.22	27.92	27.98	27.78	0.36%	11,342
Aug 6, 2024	27.61	27.97	27.61	27.88	27.68	0.54%	444,279
Aug 5, 2024	27.73	27.86	27.64	27.73	27.53	-2.01%	18,117
Aug 2, 2024	28.36	28.40	28.12	28.30	28.10	0.10%	9,502
Aug 1, 2024	28.56	28.56	28.16	28.27	28.07	-1.86%	11,231
Jul 31, 2024	28.74	28.85	28.65	28.81	28.60	1.28%	52,203
Jul 30, 2024	28.40	28.48	28.34	28.44	28.24	0.46%	35,774
Jul 29, 2024	28.33	28.37	28.18	28.31	28.11	-0.22%	60,064
Jul 26, 2024	28.28	28.44	28.28	28.38	28.17	0.77%	7,894
Jul 25, 2024	28.06	28.28	28.06	28.16	27.96	0.25%	12,436
Jul 24, 2024	28.21	28.25	28.09	28.09	27.89	-0.51%	12,399
Jul 23, 2024	28.23	28.29	28.20	28.24	28.03	-0.28%	69,976
Jul 22, 2024	28.32	28.36	28.25	28.32	28.11	0.68%	11,614
Jul 19, 2024	28.18	28.22	28.08	28.13	27.92	-0.37%	4,699
Jul 18, 2024	28.39	28.50	28.22	28.23	28.03	-0.18%	11,719
Jul 17, 2024	28.22	28.36	28.22	28.28	28.08	0.24%	11,078
Jul 16, 2024	28.02	28.26	28.02	28.22	28.01	0.22%	36,044
Jul 15, 2024	28.23	28.25	28.10	28.15	27.95	-0.62%	89,081
Jul 12, 2024	28.27	28.43	28.18	28.33	28.13	0.95%	14,245
Jul 11, 2024	28.02	28.14	28.00	28.06	27.86	0.87%	19,070
Jul 10, 2024	27.73	27.84	27.73	27.82	27.62	0.83%	16,437
Jul 9, 2024	27.55	27.66	27.46	27.60	27.40	0.05%	128,131
Jul 8, 2024	27.64	27.66	27.52	27.58	27.38	-0.16%	11,876
Jul 5, 2024	27.68	27.68	27.52	27.63	27.43	0.45%	6,640
Jul 3, 2024	27.45	27.61	27.42	27.50	27.30	0.70%	7,957
Jul 2, 2024	27.20	27.31	27.15	27.31	27.11	0.26%	24,557