IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.84	34.95	34.71	34.90	34.90	1.50%	7,199
Oct 14, 2026	34.26	34.45	34.26	34.38	34.38	-0.34%	11,375
Oct 13, 2026	34.48	34.52	34.25	34.50	34.50	1.13%	10,329
Oct 12, 2026	34.01	34.21	34.01	34.12	34.12	-0.11%	16,567
Oct 9, 2026	34.13	34.18	34.02	34.15	34.15	0.36%	24,785
Oct 8, 2026	33.83	34.06	33.77	34.03	34.03	0.59%	15,053
Oct 7, 2026	33.85	33.97	33.75	33.83	33.83	-0.73%	99,370
Oct 6, 2026	34.16	34.21	34.02	34.08	34.08	0.48%	13,871
Oct 5, 2026	33.87	33.97	33.84	33.92	33.92	-0.18%	19,112
Oct 2, 2026	33.97	34.07	33.84	33.98	33.98	0.23%	15,563
Oct 1, 2026	33.96	33.96	33.76	33.90	33.90	-0.82%	15,804
Sep 30, 2026	34.46	34.46	34.18	34.18	34.18	-0.60%	9,198
Sep 29, 2026	34.54	34.54	34.26	34.39	34.39	-1.14%	11,876
Sep 28, 2026	34.78	34.87	34.66	34.78	34.78	-0.05%	12,563
Sep 25, 2026	34.72	34.85	34.63	34.80	34.80	0.48%	20,824
Sep 24, 2026	34.66	34.70	34.54	34.63	34.63	-0.14%	12,795
Sep 23, 2026	34.77	34.79	34.65	34.68	34.68	-1.45%	15,242
Sep 22, 2026	35.10	35.19	35.08	35.19	35.19	0.17%	5,636
Sep 21, 2026	35.32	35.32	34.97	35.13	35.13	0.32%	11,656
Sep 18, 2026	35.29	35.39	35.16	35.32	35.02	-1.26%	19,947
Sep 17, 2026	35.74	35.82	35.71	35.77	35.46	0.80%	8,896
Sep 16, 2026	35.70	35.75	35.40	35.49	35.18	-0.68%	13,480
Sep 15, 2026	35.74	35.74	35.61	35.73	35.42	-0.17%	19,553
Sep 14, 2026	35.72	35.89	35.70	35.79	35.48	0.08%	8,918
Sep 11, 2026	35.90	35.90	35.71	35.76	35.45	0.34%	6,521
Sep 10, 2026	35.74	35.76	35.62	35.64	35.33	-0.49%	11,031
Sep 9, 2026	35.97	35.97	35.77	35.82	35.51	-0.69%	16,589
Sep 8, 2026	36.15	36.19	36.02	36.07	35.75	-0.47%	20,563
Sep 4, 2026	36.11	36.33	36.11	36.24	35.92	-0.09%	16,951
Sep 3, 2026	36.26	36.33	36.24	36.27	35.96	0.96%	5,121
Sep 2, 2026	35.86	35.98	35.85	35.93	35.62	0.38%	10,126
Sep 1, 2026	36.06	36.08	35.60	35.79	35.48	-0.58%	92,266
Aug 31, 2026	36.06	36.13	35.92	36.00	35.69	0.06%	15,000
Aug 28, 2026	36.17	36.17	35.93	35.98	35.67	-0.17%	10,041
Aug 27, 2026	36.05	36.12	35.96	36.04	35.73	-0.56%	21,623
Aug 26, 2026	36.35	36.35	36.18	36.25	35.93	-0.40%	7,934
Aug 25, 2026	36.22	36.39	36.21	36.39	36.08	0.64%	14,152
Aug 24, 2026	36.04	36.23	36.04	36.16	35.85	-0.03%	17,650
Aug 21, 2026	36.20	36.27	36.15	36.17	35.86	0.53%	8,751
Aug 20, 2026	35.89	36.12	35.89	35.98	35.67	-0.01%	13,299
Aug 19, 2026	35.98	36.04	35.87	35.99	35.68	0.60%	13,523
Aug 18, 2026	35.78	35.92	35.70	35.77	35.46	-0.43%	587,507
Aug 17, 2026	35.99	36.09	35.78	35.93	35.62	-0.48%	23,628
Aug 14, 2026	36.01	36.18	36.01	36.10	35.79	0.39%	12,341
Aug 13, 2026	35.91	36.08	35.91	35.96	35.65	-0.06%	18,043
Aug 12, 2026	36.05	36.09	35.92	35.98	35.67	-0.18%	17,110
Aug 11, 2026	36.10	36.15	35.97	36.05	35.73	-0.13%	14,069
Aug 10, 2026	36.11	36.22	35.99	36.09	35.78	-0.85%	17,403
Aug 7, 2026	36.42	36.48	36.28	36.40	36.09	0.38%	12,080
Aug 6, 2026	36.18	36.26	36.11	36.26	35.95	0.61%	13,834