IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.06	34.06	33.89	33.97	33.97	0.62%	329,738
Sep 4, 2025	33.75	33.79	33.67	33.76	33.76	0.32%	18,496
Sep 3, 2025	33.51	33.67	33.51	33.65	33.65	-	8,453
Sep 2, 2025	33.55	33.68	33.54	33.65	33.65	-1.05%	8,694
Aug 29, 2025	33.85	34.02	33.85	34.01	34.01	-	27,374
Aug 28, 2025	33.89	34.01	33.89	34.01	34.01	0.11%	92,352
Aug 27, 2025	33.74	33.97	33.74	33.97	33.97	0.21%	12,967
Aug 26, 2025	33.85	33.90	33.83	33.90	33.90	-0.02%	13,785
Aug 25, 2025	34.14	34.14	33.88	33.91	33.91	-0.97%	11,056
Aug 22, 2025	33.99	34.34	33.99	34.24	34.24	0.74%	8,715
Aug 21, 2025	33.98	34.01	33.93	33.99	33.99	-0.40%	12,221
Aug 20, 2025	34.00	34.15	34.00	34.13	34.13	0.83%	8,245
Aug 19, 2025	33.83	33.93	33.77	33.84	33.84	0.46%	29,751
Aug 18, 2025	33.67	33.75	33.67	33.69	33.69	-0.27%	12,800
Aug 15, 2025	33.75	33.87	33.75	33.78	33.78	0.15%	15,608
Aug 14, 2025	33.68	33.73	33.60	33.73	33.73	0.01%	11,660
Aug 13, 2025	33.68	33.73	33.64	33.73	33.73	0.55%	20,099
Aug 12, 2025	33.43	33.56	33.43	33.54	33.54	0.57%	14,344
Aug 11, 2025	33.30	33.40	33.29	33.35	33.35	0.03%	116,696
Aug 8, 2025	33.41	33.41	33.34	33.34	33.34	-0.03%	24,203
Aug 7, 2025	33.45	33.45	33.24	33.35	33.35	0.24%	86,769
Aug 6, 2025	33.21	33.34	33.21	33.27	33.27	0.35%	307,920
Aug 5, 2025	33.15	33.21	33.11	33.16	33.16	0.05%	1,915,666
Aug 4, 2025	33.14	33.16	33.09	33.14	33.14	0.88%	20,662
Aug 1, 2025	32.82	32.87	32.73	32.85	32.85	0.62%	8,034
Jul 31, 2025	32.69	32.79	32.62	32.65	32.65	-0.55%	9,174
Jul 30, 2025	33.02	33.11	32.80	32.83	32.83	-1.01%	14,837
Jul 29, 2025	33.10	33.19	33.03	33.17	33.17	0.26%	12,742
Jul 28, 2025	33.20	33.21	32.99	33.08	33.08	-1.05%	13,808
Jul 25, 2025	33.29	33.46	33.29	33.43	33.43	-0.42%	7,891
Jul 24, 2025	33.44	33.63	33.44	33.57	33.57	-0.21%	21,512
Jul 23, 2025	33.50	33.65	33.45	33.64	33.64	0.55%	33,942
Jul 22, 2025	33.29	33.48	33.25	33.46	33.46	0.86%	11,255
Jul 21, 2025	33.12	33.30	33.12	33.17	33.17	0.25%	15,921
Jul 18, 2025	33.17	33.17	32.99	33.09	33.09	0.11%	13,946
Jul 17, 2025	32.91	33.10	32.91	33.05	33.05	-0.06%	13,652
Jul 16, 2025	32.83	33.08	32.82	33.07	33.07	0.73%	18,477
Jul 15, 2025	33.10	33.10	32.79	32.83	32.83	-0.99%	15,594
Jul 14, 2025	33.08	33.16	33.08	33.16	33.16	0.18%	10,921
Jul 11, 2025	33.17	33.17	33.05	33.10	33.10	-0.46%	19,842
Jul 10, 2025	33.15	33.27	33.13	33.25	33.25	0.09%	7,944
Jul 9, 2025	33.15	33.29	33.06	33.22	33.22	0.54%	10,455
Jul 8, 2025	32.96	33.06	32.90	33.04	33.04	-0.15%	24,407
Jul 7, 2025	33.17	33.21	33.05	33.09	33.09	-0.78%	67,760
Jul 3, 2025	33.21	33.37	33.21	33.35	33.35	0.17%	15,368
Jul 2, 2025	33.19	33.30	33.12	33.29	33.29	0.03%	22,691
Jul 1, 2025	33.22	33.30	33.15	33.29	33.29	0.48%	96,462
Jun 30, 2025	32.94	33.18	32.94	33.13	33.13	0.71%	32,765
Jun 27, 2025	32.95	33.05	32.81	32.89	32.89	-0.12%	186,548
Jun 26, 2025	32.85	33.00	32.80	32.93	32.93	0.80%	34,497