IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.43	29.43	29.19	29.26	29.26	-0.58%	462,157
Feb 20, 2025	29.29	29.49	29.29	29.43	29.43	0.87%	389,656
Feb 19, 2025	29.15	29.23	29.06	29.18	29.18	-0.53%	449,592
Feb 18, 2025	29.26	29.38	29.22	29.33	29.33	0.48%	495,870
Feb 14, 2025	29.25	29.36	29.18	29.19	29.19	-	350,832
Feb 13, 2025	29.00	29.20	28.91	29.19	29.19	0.24%	642,684
Feb 12, 2025	28.94	29.21	28.92	29.12	29.12	0.38%	593,620
Feb 11, 2025	28.86	29.03	28.75	29.01	29.01	0.35%	356,301
Feb 10, 2025	28.88	28.92	28.79	28.91	28.91	0.49%	526,357
Feb 7, 2025	28.95	29.00	28.70	28.77	28.77	-0.35%	576,178
Feb 6, 2025	28.80	28.89	28.77	28.87	28.87	0.64%	428,160
Feb 5, 2025	28.63	28.74	28.58	28.69	28.69	1.00%	359,721
Feb 4, 2025	28.20	28.49	28.18	28.40	28.40	1.18%	469,190
Feb 3, 2025	27.89	28.24	27.80	28.07	28.07	-1.06%	706,632
Jan 31, 2025	28.53	28.68	28.32	28.37	28.37	-0.70%	784,122
Jan 30, 2025	28.52	28.68	28.45	28.57	28.57	0.71%	499,177
Jan 29, 2025	28.31	28.50	28.27	28.37	28.37	0.20%	400,493
Jan 28, 2025	28.44	28.45	28.21	28.31	28.31	-0.49%	434,663
Jan 27, 2025	28.35	28.47	28.34	28.45	28.45	0.85%	605,380
Jan 24, 2025	28.16	28.31	28.16	28.21	28.21	0.30%	307,832
Jan 23, 2025	27.99	28.17	27.98	28.13	28.13	0.73%	540,395
Jan 22, 2025	28.06	28.08	27.89	27.92	27.92	-0.89%	561,180
Jan 21, 2025	27.99	28.23	27.99	28.17	28.17	1.29%	640,176
Jan 17, 2025	27.75	28.02	27.75	27.81	27.81	0.51%	399,073
Jan 16, 2025	27.52	27.70	27.51	27.67	27.67	-	800,199
Jan 15, 2025	27.61	27.68	27.53	27.67	27.67	1.43%	516,969
Jan 14, 2025	27.19	27.34	27.15	27.28	27.28	0.66%	432,664
Jan 13, 2025	26.91	27.10	26.91	27.10	27.10	0.37%	1,894,341
Jan 10, 2025	27.20	27.23	26.95	27.00	27.00	-1.21%	593,131
Jan 8, 2025	27.26	27.35	27.11	27.33	27.33	-0.40%	577,983
Jan 7, 2025	27.69	27.72	27.43	27.44	27.44	-0.69%	530,033
Jan 6, 2025	27.62	27.83	27.62	27.63	27.63	0.66%	647,750
Jan 3, 2025	27.47	27.48	27.34	27.45	27.45	0.37%	491,601
Jan 2, 2025	27.48	27.51	27.25	27.35	27.35	-0.11%	473,754
Dec 31, 2024	27.45	27.51	27.31	27.38	27.38	0.22%	863,938
Dec 30, 2024	27.31	27.43	27.20	27.32	27.32	-0.26%	1,230,617
Dec 27, 2024	27.29	27.47	27.29	27.39	27.39	-0.33%	811,245
Dec 26, 2024	27.42	27.54	27.37	27.48	27.48	0.27%	458,026
Dec 24, 2024	27.28	27.42	27.16	27.41	27.41	0.46%	357,611
Dec 23, 2024	27.12	27.29	27.05	27.28	27.28	0.44%	662,762
Dec 20, 2024	26.95	27.30	26.89	27.16	27.16	0.37%	897,936
Dec 19, 2024	27.18	27.28	27.01	27.06	27.06	0.11%	3,007,740
Dec 18, 2024	27.60	27.69	26.96	27.03	27.03	-2.15%	961,957
Dec 17, 2024	27.71	27.78	27.59	27.63	27.63	-2.14%	505,635
Dec 16, 2024	28.32	28.39	28.23	28.23	27.85	-0.95%	931,735
Dec 13, 2024	28.53	28.55	28.39	28.50	28.11	0.23%	407,223
Dec 12, 2024	28.53	28.68	28.42	28.44	28.05	-0.82%	542,153
Dec 11, 2024	28.80	28.80	28.58	28.67	28.28	-0.35%	610,581
Dec 10, 2024	28.86	28.92	28.72	28.77	28.38	-0.35%	412,968
Dec 9, 2024	29.03	29.15	28.87	28.87	28.48	0.21%	527,902
Dec 6, 2024	29.02	29.05	28.76	28.81	28.42	-0.45%	339,757
Dec 5, 2024	28.84	29.00	28.84	28.94	28.55	1.26%	400,354
Dec 4, 2024	28.63	28.68	28.54	28.58	28.19	0.07%	583,257
Dec 3, 2024	28.65	28.73	28.50	28.56	28.17	0.07%	554,137
Dec 2, 2024	28.62	28.68	28.36	28.54	28.15	-0.63%	472,581
Nov 29, 2024	28.50	28.74	28.50	28.72	28.33	0.74%	157,071
Nov 27, 2024	28.34	28.55	28.34	28.51	28.12	1.06%	253,337
Nov 26, 2024	28.40	28.45	28.11	28.21	27.83	-0.56%	387,048
Nov 25, 2024	28.46	28.53	28.33	28.37	27.99	0.35%	524,247
Nov 22, 2024	28.22	28.34	28.19	28.27	27.89	-0.26%	465,658
Nov 21, 2024	28.31	28.42	28.21	28.35	27.96	-0.19%	400,725
Nov 20, 2024	28.27	28.40	28.24	28.40	28.02	0.11%	354,841
Nov 19, 2024	28.12	28.50	28.12	28.37	27.99	-0.25%	627,536
Nov 18, 2024	28.16	28.44	28.15	28.44	28.06	0.96%	409,679
Nov 15, 2024	28.03	28.17	28.01	28.17	27.79	0.82%	475,636
Nov 14, 2024	27.98	28.03	27.83	27.94	27.56	0.58%	342,299
Nov 13, 2024	27.84	27.85	27.59	27.78	27.40	-0.18%	465,413
Nov 12, 2024	28.08	28.10	27.76	27.83	27.45	-2.08%	446,717
Nov 11, 2024	28.43	28.53	28.39	28.42	28.04	-0.21%	409,790
Nov 8, 2024	28.61	28.65	28.37	28.48	28.09	-1.62%	549,661
Nov 7, 2024	28.85	28.99	28.82	28.95	28.56	1.51%	385,504
Nov 6, 2024	28.51	28.59	28.27	28.52	28.13	-2.40%	574,395
Nov 5, 2024	29.12	29.23	29.07	29.22	28.82	0.86%	329,487
Nov 4, 2024	29.05	29.16	28.92	28.97	28.58	0.42%	432,016
Nov 1, 2024	28.96	29.04	28.78	28.85	28.46	0.66%	392,238
Oct 31, 2024	28.76	28.76	28.48	28.66	28.27	-0.76%	311,147
Oct 30, 2024	28.84	29.05	28.79	28.88	28.49	-0.31%	283,960
Oct 29, 2024	29.09	29.12	28.92	28.97	28.58	-0.86%	375,147
Oct 28, 2024	29.09	29.27	29.09	29.22	28.82	0.52%	242,417
Oct 25, 2024	29.21	29.25	29.02	29.07	28.68	-0.17%	353,074
Oct 24, 2024	29.22	29.27	29.00	29.12	28.73	-	313,455
Oct 23, 2024	29.13	29.17	28.96	29.12	28.73	-0.44%	328,905
Oct 22, 2024	29.16	29.32	29.16	29.25	28.85	-0.48%	794,307
Oct 21, 2024	29.59	29.64	29.34	29.39	28.99	-0.94%	342,523
Oct 18, 2024	29.64	29.68	29.55	29.67	29.27	0.34%	237,806
Oct 17, 2024	29.66	29.67	29.52	29.57	29.17	-0.37%	339,019
Oct 16, 2024	29.66	29.81	29.64	29.68	29.28	0.70%	364,266
Oct 15, 2024	29.59	29.66	29.46	29.48	29.08	-0.92%	274,531
Oct 14, 2024	29.60	29.75	29.55	29.75	29.35	0.61%	336,304
Oct 11, 2024	29.40	29.61	29.40	29.57	29.17	0.24%	247,792
Oct 10, 2024	29.47	29.50	29.36	29.50	29.10	0.39%	386,202
Oct 9, 2024	29.28	29.46	29.22	29.39	28.99	-0.05%	281,221
Oct 8, 2024	29.48	29.48	29.28	29.40	29.00	-0.71%	273,155
Oct 7, 2024	29.71	29.75	29.50	29.61	29.21	-0.07%	410,789
Oct 4, 2024	29.51	29.65	29.48	29.63	29.23	0.34%	237,707
Oct 3, 2024	29.56	29.58	29.42	29.53	29.13	-1.20%	210,803
Oct 2, 2024	29.98	30.00	29.80	29.89	29.49	-0.10%	306,276
Oct 1, 2024	30.09	30.09	29.87	29.92	29.52	-1.03%	902,517
Sep 30, 2024	30.38	30.38	30.07	30.23	29.82	-0.76%	510,656
Sep 27, 2024	30.46	30.64	30.42	30.46	30.05	0.26%	396,378