IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	43.97	43.97	43.97	43.97	-	-0.98%	223,685
May 1, 2026	44.39	44.65	44.36	44.40	44.40	0.02%	64,815
Apr 30, 2026	43.67	44.48	43.67	44.39	44.39	2.00%	78,420
Apr 29, 2026	43.85	43.85	43.37	43.52	43.52	-0.78%	49,110
Apr 28, 2026	43.74	43.89	43.69	43.86	43.86	0.44%	42,547
Apr 27, 2026	43.74	43.87	43.64	43.67	43.67	-0.25%	53,785
Apr 24, 2026	43.71	43.78	43.54	43.78	43.78	0.39%	67,162
Apr 23, 2026	43.78	43.92	43.24	43.61	43.61	-0.39%	94,091
Apr 22, 2026	44.04	44.04	43.73	43.78	43.78	0.27%	65,645
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	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