IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	34.31	34.37	34.21	34.28	34.28	0.65%	985,807
Jun 4, 2025	34.07	34.20	34.02	34.06	34.06	0.29%	771,389
Jun 3, 2025	33.90	34.02	33.84	33.96	33.96	-0.76%	741,799
Jun 2, 2025	33.88	34.22	33.88	34.22	34.22	1.12%	1,148,215
May 30, 2025	33.88	33.88	33.66	33.84	33.84	0.15%	550,396
May 29, 2025	33.78	33.85	33.68	33.79	33.79	0.60%	718,668
May 28, 2025	33.64	33.67	33.51	33.59	33.59	-0.44%	408,074
May 27, 2025	33.88	33.89	33.74	33.74	33.74	-	480,278
May 23, 2025	33.42	33.77	33.42	33.74	33.74	0.30%	522,014
May 22, 2025	33.61	33.70	33.43	33.64	33.64	-0.24%	675,035
May 21, 2025	33.87	34.01	33.67	33.72	33.72	-0.12%	1,018,583
May 20, 2025	33.59	33.81	33.56	33.76	33.76	0.78%	828,857
May 19, 2025	33.29	33.50	33.28	33.50	33.50	1.03%	666,292
May 16, 2025	33.07	33.18	32.99	33.16	33.16	0.30%	835,199
May 15, 2025	32.87	33.08	32.85	33.06	33.06	1.13%	614,224
May 14, 2025	32.88	32.88	32.69	32.69	32.69	-0.34%	1,237,752
May 13, 2025	32.57	32.86	32.57	32.80	32.80	0.58%	592,127
May 12, 2025	32.71	32.73	32.48	32.61	32.61	-0.40%	771,462
May 9, 2025	32.59	32.74	32.59	32.74	32.74	0.80%	800,589
May 8, 2025	32.75	32.75	32.48	32.48	32.48	-0.76%	1,066,800
May 7, 2025	32.80	32.87	32.67	32.73	32.73	-0.33%	819,755
May 6, 2025	32.64	32.90	32.64	32.84	32.84	0.77%	818,739
May 5, 2025	32.57	32.68	32.57	32.59	32.59	0.09%	614,523
May 2, 2025	32.67	32.71	32.51	32.56	32.56	0.93%	709,893
May 1, 2025	32.45	32.46	32.19	32.26	32.26	-0.08%	808,261
Apr 30, 2025	32.21	32.42	32.09	32.29	32.29	-0.48%	686,374
Apr 29, 2025	32.38	32.50	32.35	32.44	32.44	0.43%	554,220
Apr 28, 2025	32.09	32.33	32.06	32.30	32.30	0.75%	1,110,765
Apr 25, 2025	32.02	32.07	31.90	32.06	32.06	0.06%	484,696
Apr 24, 2025	31.89	32.06	31.79	32.04	32.04	1.30%	802,155
Apr 23, 2025	31.78	31.87	31.56	31.63	31.63	-0.19%	809,379
Apr 22, 2025	31.55	31.82	31.52	31.69	31.69	1.90%	733,566
Apr 21, 2025	31.35	31.35	30.89	31.10	31.10	-0.03%	1,240,289
Apr 17, 2025	31.04	31.29	30.98	31.11	31.11	1.01%	1,011,264
Apr 16, 2025	30.88	31.06	30.69	30.80	30.80	0.46%	1,785,409
Apr 15, 2025	30.65	30.77	30.60	30.66	30.66	0.86%	1,243,630
Apr 14, 2025	30.22	30.48	30.15	30.40	30.40	1.20%	1,102,544
Apr 11, 2025	29.52	30.14	29.44	30.04	30.04	2.95%	1,115,407
Apr 10, 2025	29.08	29.32	28.62	29.18	29.18	-0.65%	829,666
Apr 9, 2025	27.93	29.53	27.75	29.37	29.37	5.69%	1,277,722
Apr 8, 2025	28.85	28.86	27.60	27.79	27.79	-1.17%	1,420,800
Apr 7, 2025	28.09	29.05	27.88	28.12	28.12	-2.93%	1,934,999
Apr 4, 2025	29.83	29.91	28.93	28.97	28.97	-6.43%	2,191,760
Apr 3, 2025	31.17	31.27	30.92	30.96	30.96	-0.58%	850,218
Apr 2, 2025	30.97	31.14	30.93	31.14	31.14	-	584,122
Apr 1, 2025	31.05	31.21	30.95	31.14	31.14	0.39%	1,090,877
Mar 31, 2025	30.82	31.09	30.77	31.02	31.02	-0.58%	1,268,632
Mar 28, 2025	31.25	31.30	31.11	31.20	31.20	-0.41%	458,940
Mar 27, 2025	31.17	31.39	31.16	31.33	31.33	0.35%	492,563
Mar 26, 2025	31.28	31.42	31.13	31.22	31.22	-0.51%	583,816