IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	43.90	44.06	43.80	43.96	43.96	0.34%	45,742
Apr 9, 2026	43.66	43.97	43.56	43.81	43.81	0.05%	74,482
Apr 8, 2026	43.75	43.95	43.52	43.79	43.79	1.60%	127,948
Apr 7, 2026	42.82	43.18	42.61	43.10	43.10	0.07%	62,543
Apr 6, 2026	42.80	43.11	42.73	43.07	43.07	0.70%	123,700
Apr 2, 2026	42.05	42.80	42.05	42.77	42.77	0.30%	75,843
Apr 1, 2026	42.80	42.87	42.50	42.64	42.64	0.19%	160,855
Mar 31, 2026	42.01	42.58	41.89	42.56	42.56	2.73%	1,289,715
Mar 30, 2026	41.40	41.73	41.31	41.43	41.43	0.68%	1,459,876
Mar 27, 2026	41.20	41.48	41.02	41.15	41.15	-	1,252,983
Mar 26, 2026	41.34	41.52	41.01	41.15	41.15	-1.41%	968,496
Mar 25, 2026	41.82	41.89	41.55	41.74	41.74	1.13%	1,033,593
Mar 24, 2026	40.92	41.49	40.92	41.28	41.28	-0.30%	1,233,741
Mar 23, 2026	41.09	41.76	41.02	41.40	41.40	1.50%	1,693,890
Mar 20, 2026	41.76	41.80	40.63	40.79	40.79	-2.90%	2,185,604
Mar 19, 2026	41.33	42.19	41.33	42.01	42.01	0.41%	1,013,931
Mar 18, 2026	42.32	42.32	41.79	41.84	41.84	-1.51%	1,232,860
Mar 17, 2026	42.63	42.64	42.40	42.48	42.48	0.64%	1,248,231
Mar 16, 2026	42.08	42.29	41.95	42.21	42.01	1.74%	1,047,123
Mar 13, 2026	42.00	42.11	41.44	41.49	41.29	-0.38%	861,134
Mar 12, 2026	41.82	41.83	41.45	41.65	41.45	-1.35%	1,139,856
Mar 11, 2026	42.00	42.27	41.91	42.22	42.02	0.45%	1,176,082
Mar 10, 2026	42.13	42.63	42.00	42.03	41.83	-0.02%	2,251,098
Mar 9, 2026	41.19	42.17	40.93	42.04	41.84	0.26%	2,692,637
Mar 6, 2026	41.41	42.03	41.26	41.93	41.73	-0.14%	4,149,851
Mar 5, 2026	42.35	42.46	41.65	41.99	41.79	-1.78%	2,839,804
Mar 4, 2026	42.66	42.79	42.46	42.75	42.55	0.25%	2,411,940
Mar 3, 2026	42.34	42.81	41.78	42.65	42.44	-3.43%	2,251,271
Mar 2, 2026	44.03	44.36	43.87	44.16	43.95	-1.16%	1,569,397
Feb 27, 2026	44.78	44.86	44.61	44.68	44.47	-0.16%	1,651,295
Feb 26, 2026	44.71	44.76	44.48	44.75	44.54	-0.11%	1,096,248
Feb 25, 2026	44.68	44.86	44.56	44.80	44.59	1.29%	1,601,569
Feb 24, 2026	44.18	44.33	44.07	44.23	44.02	0.09%	2,006,775
Feb 23, 2026	44.27	44.46	44.06	44.19	43.98	-0.09%	1,601,928
Feb 20, 2026	43.89	44.23	43.82	44.23	44.02	1.31%	1,367,224
Feb 19, 2026	43.36	43.66	43.28	43.66	43.45	0.14%	1,068,228
Feb 18, 2026	43.67	43.81	43.49	43.60	43.39	0.16%	1,999,967
Feb 17, 2026	43.35	43.59	43.12	43.53	43.32	0.25%	1,709,663
Feb 13, 2026	43.26	43.50	43.02	43.42	43.21	-0.16%	1,630,222
Feb 12, 2026	43.83	43.91	43.37	43.49	43.28	-0.78%	2,569,040
Feb 11, 2026	43.63	43.88	43.50	43.83	43.62	1.36%	1,818,853
Feb 10, 2026	43.42	43.42	43.19	43.24	43.03	-0.09%	1,355,749
Feb 9, 2026	43.05	43.35	42.93	43.28	43.07	0.82%	1,475,406
Feb 6, 2026	42.69	42.95	42.64	42.93	42.73	1.50%	1,554,399
Feb 5, 2026	42.37	42.58	42.26	42.30	42.09	-1.39%	1,589,078
Feb 4, 2026	43.33	43.33	42.82	42.89	42.69	0.73%	2,060,861
Feb 3, 2026	42.24	42.59	42.20	42.58	42.38	1.14%	2,664,276
Feb 2, 2026	42.02	42.14	41.88	42.10	41.90	0.89%	1,345,411
Jan 30, 2026	42.00	42.17	41.56	41.73	41.53	-1.60%	1,625,768
Jan 29, 2026	42.64	42.72	42.06	42.41	42.21	0.74%	1,420,494