IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	36.26	36.33	36.24	36.27	36.27	0.96%	5,120
Sep 2, 2026	35.86	35.98	35.85	35.93	35.93	0.38%	10,124
Sep 1, 2026	36.06	36.08	35.60	35.79	35.79	-0.58%	92,266
Aug 31, 2026	36.06	36.13	35.92	36.00	36.00	0.06%	14,999
Aug 28, 2026	36.17	36.17	35.93	35.98	35.98	-0.17%	10,041
Aug 27, 2026	36.05	36.12	35.96	36.04	36.04	-0.56%	21,623
Aug 26, 2026	36.35	36.35	36.18	36.25	36.24	-0.40%	7,934
Aug 25, 2026	36.22	36.39	36.21	36.39	36.39	0.64%	14,152
Aug 24, 2026	36.04	36.23	36.04	36.16	36.16	-0.03%	17,649
Aug 21, 2026	36.20	36.27	36.15	36.17	36.17	0.53%	8,750
Aug 20, 2026	35.89	36.12	35.89	35.98	35.98	-0.01%	13,297
Aug 19, 2026	35.98	36.04	35.87	35.99	35.99	0.60%	13,523
Aug 18, 2026	35.78	35.92	35.70	35.77	35.77	-0.43%	310,652
Aug 17, 2026	35.99	36.09	35.78	35.93	35.93	-0.48%	23,627
Aug 14, 2026	36.01	36.18	36.01	36.10	36.10	0.39%	12,341
Aug 13, 2026	35.91	36.08	35.91	35.96	35.96	-0.06%	18,042
Aug 12, 2026	36.05	36.09	35.92	35.98	35.98	-0.18%	17,109
Aug 11, 2026	36.10	36.15	35.97	36.05	36.04	-0.13%	14,069
Aug 10, 2026	36.11	36.22	35.99	36.09	36.09	-0.85%	17,403
Aug 7, 2026	36.42	36.48	36.28	36.40	36.40	0.38%	12,080
Aug 6, 2026	36.18	36.26	36.11	36.26	36.26	0.61%	13,833
Aug 5, 2026	36.16	36.16	35.93	36.04	36.04	-0.12%	119,096
Aug 4, 2026	36.07	36.17	35.97	36.09	36.08	-0.07%	10,110
Aug 3, 2026	36.07	36.30	36.07	36.11	36.11	-0.06%	85,517
Jul 31, 2026	36.02	36.17	35.91	36.13	36.13	-1.22%	5,569
Jul 30, 2026	36.37	36.58	36.36	36.58	36.58	1.35%	10,847
Jul 29, 2026	36.02	36.32	36.02	36.09	36.09	0.31%	113,029
Jul 28, 2026	35.76	36.07	35.76	35.98	35.98	0.90%	10,236
Jul 27, 2026	35.70	35.70	35.58	35.66	35.66	0.74%	8,191
Jul 24, 2026	35.29	35.50	35.29	35.40	35.40	0.82%	10,570
Jul 23, 2026	35.14	35.19	35.06	35.11	35.11	-1.18%	7,854
Jul 22, 2026	35.51	35.66	35.48	35.53	35.53	0.43%	9,995
Jul 21, 2026	35.45	35.45	35.36	35.38	35.38	-0.11%	7,708
Jul 20, 2026	35.61	35.61	35.35	35.42	35.42	-0.55%	35,445
Jul 17, 2026	35.65	35.65	35.53	35.61	35.61	0.59%	7,403
Jul 16, 2026	35.36	35.45	35.32	35.40	35.40	-0.02%	15,067
Jul 15, 2026	35.36	35.50	35.36	35.41	35.41	0.25%	14,529
Jul 14, 2026	35.31	35.48	35.26	35.32	35.32	0.79%	15,516
Jul 13, 2026	35.17	35.19	35.01	35.04	35.04	-0.10%	7,776
Jul 10, 2026	34.99	35.13	34.99	35.08	35.08	0.29%	5,882
Jul 9, 2026	34.94	35.06	34.89	34.97	34.97	-	11,079
Jul 8, 2026	34.87	35.01	34.84	34.97	34.97	-0.15%	17,720
Jul 7, 2026	35.16	35.16	35.00	35.02	35.02	0.47%	11,381
Jul 6, 2026	34.88	34.96	34.77	34.86	34.86	0.42%	29,528
Jul 2, 2026	34.79	34.81	34.65	34.71	34.71	1.28%	41,255
Jul 1, 2026	34.23	34.35	34.16	34.28	34.28	-0.63%	35,871
Jun 30, 2026	34.38	34.52	34.38	34.49	34.49	-0.36%	14,452
Jun 29, 2026	34.59	34.66	34.55	34.62	34.62	0.11%	10,545
Jun 26, 2026	34.48	34.66	34.48	34.58	34.58	0.58%	42,789
Jun 25, 2026	34.45	34.55	34.38	34.38	34.38	0.50%	48,053