IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.10	45.10	44.89	44.95	44.95	-0.93%	48,471
May 21, 2026	44.93	45.46	44.90	45.37	45.37	0.80%	518,808
May 20, 2026	44.75	45.21	44.71	45.01	45.01	0.65%	61,812
May 19, 2026	45.01	45.01	44.61	44.72	44.72	-0.78%	84,565
May 18, 2026	44.78	45.08	44.74	45.07	45.07	1.49%	956,282
May 15, 2026	44.59	44.59	44.31	44.41	44.41	-1.40%	757,007
May 14, 2026	45.07	45.18	44.98	45.04	45.04	0.27%	492,216
May 13, 2026	44.70	44.97	44.67	44.92	44.92	0.22%	1,357,849
May 12, 2026	44.62	44.84	44.46	44.82	44.82	-0.31%	552,067
May 11, 2026	44.98	45.03	44.86	44.96	44.96	0.88%	643,166
May 8, 2026	44.41	44.60	44.41	44.57	44.57	1.25%	629,899
May 7, 2026	44.69	44.69	43.99	44.02	44.02	-1.70%	1,074,560
May 6, 2026	44.66	44.85	44.66	44.78	44.78	1.04%	672,001
May 5, 2026	44.17	44.34	44.02	44.32	44.32	1.41%	1,175,718
May 4, 2026	43.99	44.07	43.60	43.71	43.71	-1.57%	1,316,858
May 1, 2026	44.57	44.66	44.36	44.40	44.40	0.02%	947,140
Apr 30, 2026	43.95	44.48	43.84	44.39	44.39	2.00%	731,054
Apr 29, 2026	43.75	43.75	43.36	43.52	43.52	-0.78%	488,578
Apr 28, 2026	43.76	43.91	43.69	43.86	43.86	0.44%	565,666
Apr 27, 2026	43.78	43.87	43.64	43.67	43.67	-0.25%	802,021
Apr 24, 2026	43.71	43.79	43.53	43.78	43.78	0.39%	881,595
Apr 23, 2026	43.80	43.94	43.24	43.61	43.61	-0.39%	1,279,618
Apr 22, 2026	44.04	44.04	43.73	43.78	43.78	0.27%	921,751
Apr 21, 2026	44.16	44.26	43.60	43.66	43.66	-1.31%	875,224
Apr 20, 2026	44.06	44.24	44.00	44.24	44.24	0.29%	621,656
Apr 17, 2026	44.29	44.29	44.05	44.11	44.11	0.02%	1,064,121
Apr 16, 2026	44.27	44.27	43.95	44.10	44.10	0.16%	1,933,108
Apr 15, 2026	44.22	44.22	44.00	44.03	44.03	-0.61%	1,246,789
Apr 14, 2026	44.28	44.36	44.17	44.30	44.30	0.16%	1,237,498
Apr 13, 2026	43.77	44.25	43.66	44.23	44.23	0.61%	1,494,362
Apr 10, 2026	43.90	44.07	43.78	43.96	43.96	0.34%	714,896
Apr 9, 2026	43.63	43.97	43.56	43.81	43.81	0.05%	1,415,311
Apr 8, 2026	43.82	43.82	43.51	43.79	43.79	1.60%	1,725,763
Apr 7, 2026	42.82	43.19	42.61	43.10	43.10	0.07%	995,189
Apr 6, 2026	42.82	43.12	42.78	43.07	43.07	0.70%	1,640,927
Apr 2, 2026	42.05	42.80	42.05	42.77	42.77	0.30%	1,357,747
Apr 1, 2026	42.81	42.87	42.49	42.64	42.64	0.19%	1,660,305
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	1.12%	1,248,231
Mar 16, 2026	42.08	42.29	41.95	42.21	42.01	1.73%	1,047,123
Mar 13, 2026	42.00	42.11	41.44	41.49	41.30	-0.38%	861,134