IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	33.99	34.06	33.88	34.03	34.03	-0.18%	775,665
Jun 24, 2025	34.03	34.19	34.01	34.09	34.09	0.80%	670,175
Jun 23, 2025	33.41	33.82	33.37	33.82	33.82	0.80%	553,556
Jun 20, 2025	33.86	33.86	33.54	33.55	33.55	-0.30%	1,042,526
Jun 18, 2025	33.68	33.84	33.60	33.65	33.65	0.15%	1,044,872
Jun 17, 2025	33.89	33.90	33.56	33.60	33.60	-1.12%	895,331
Jun 16, 2025	34.08	34.27	33.96	33.98	33.98	-1.48%	750,522
Jun 13, 2025	34.45	34.69	34.43	34.49	33.71	-1.00%	1,177,274
Jun 12, 2025	34.76	34.85	34.71	34.84	34.05	0.99%	906,663
Jun 11, 2025	34.56	34.60	34.43	34.50	33.72	0.47%	997,361
Jun 10, 2025	34.46	34.48	34.27	34.34	33.56	-0.15%	731,192
Jun 9, 2025	34.31	34.48	34.27	34.39	33.61	0.26%	945,311
Jun 6, 2025	34.30	34.34	34.19	34.30	33.52	0.06%	686,711
Jun 5, 2025	34.31	34.37	34.21	34.28	33.50	0.65%	985,811
Jun 4, 2025	34.07	34.20	34.02	34.06	33.29	0.29%	771,389
Jun 3, 2025	33.90	34.02	33.84	33.96	33.19	-0.76%	741,799
Jun 2, 2025	33.88	34.22	33.88	34.22	33.45	1.12%	1,148,215
May 30, 2025	33.88	33.88	33.66	33.84	33.07	0.15%	550,396
May 29, 2025	33.78	33.85	33.68	33.79	33.03	0.60%	718,668
May 28, 2025	33.64	33.67	33.51	33.59	32.83	-0.44%	408,074
May 27, 2025	33.88	33.89	33.74	33.74	32.98	-	480,278
May 23, 2025	33.42	33.77	33.42	33.74	32.98	0.30%	522,014
May 22, 2025	33.61	33.70	33.43	33.64	32.88	-0.24%	675,035
May 21, 2025	33.87	34.01	33.67	33.72	32.96	-0.12%	1,018,583
May 20, 2025	33.59	33.81	33.56	33.76	33.00	0.78%	828,857
May 19, 2025	33.29	33.50	33.28	33.50	32.74	1.03%	666,292
May 16, 2025	33.07	33.18	32.99	33.16	32.41	0.30%	835,199
May 15, 2025	32.87	33.08	32.85	33.06	32.31	1.13%	614,224
May 14, 2025	32.88	32.88	32.69	32.69	31.95	-0.34%	1,237,752
May 13, 2025	32.57	32.86	32.57	32.80	32.06	0.58%	592,127
May 12, 2025	32.71	32.73	32.48	32.61	31.87	-0.40%	771,462
May 9, 2025	32.59	32.74	32.59	32.74	32.00	0.80%	800,589
May 8, 2025	32.75	32.75	32.48	32.48	31.75	-0.76%	1,066,800
May 7, 2025	32.80	32.87	32.67	32.73	31.99	-0.33%	819,755
May 6, 2025	32.64	32.90	32.64	32.84	32.10	0.77%	818,739
May 5, 2025	32.57	32.68	32.57	32.59	31.85	0.09%	614,523
May 2, 2025	32.67	32.71	32.51	32.56	31.82	0.93%	709,893
May 1, 2025	32.45	32.46	32.19	32.26	31.53	-0.08%	808,261
Apr 30, 2025	32.21	32.42	32.09	32.29	31.55	-0.48%	686,374
Apr 29, 2025	32.38	32.50	32.35	32.44	31.71	0.43%	554,220
Apr 28, 2025	32.09	32.33	32.06	32.30	31.57	0.75%	1,110,765
Apr 25, 2025	32.02	32.07	31.90	32.06	31.33	0.06%	484,696
Apr 24, 2025	31.89	32.06	31.79	32.04	31.32	1.30%	802,155
Apr 23, 2025	31.78	31.87	31.56	31.63	30.91	-0.19%	809,379
Apr 22, 2025	31.55	31.82	31.52	31.69	30.97	1.90%	733,566
Apr 21, 2025	31.35	31.35	30.89	31.10	30.40	-0.03%	1,240,289
Apr 17, 2025	31.04	31.29	30.98	31.11	30.41	1.01%	1,011,264
Apr 16, 2025	30.88	31.06	30.69	30.80	30.10	0.46%	1,785,409
Apr 15, 2025	30.65	30.77	30.60	30.66	29.97	0.86%	1,243,630
Apr 14, 2025	30.22	30.48	30.15	30.40	29.71	1.20%	1,102,544