IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.83	42.83	42.53	42.74	42.74	0.07%	508,987
Oct 29, 2026	42.53	42.71	42.48	42.71	42.71	0.49%	516,619
Oct 28, 2026	42.46	42.50	42.24	42.50	42.50	0.47%	427,629
Oct 27, 2026	42.34	42.39	42.22	42.30	42.30	-0.21%	1,132,175
Oct 26, 2026	42.56	42.56	42.33	42.39	42.39	0.07%	835,975
Oct 23, 2026	42.25	42.44	42.11	42.36	42.36	0.09%	755,100
Oct 22, 2026	42.41	42.41	42.09	42.32	42.32	-0.59%	724,336
Oct 21, 2026	42.82	42.82	42.40	42.57	42.57	-0.07%	532,248
Oct 20, 2026	42.61	42.70	42.38	42.60	42.60	0.85%	553,870
Oct 19, 2026	42.49	42.54	42.24	42.24	42.24	-0.87%	982,534
Oct 16, 2026	42.63	42.86	42.51	42.61	42.61	0.71%	806,779
Oct 15, 2026	42.48	42.48	42.17	42.31	42.31	0.71%	551,414
Oct 14, 2026	42.04	42.04	41.73	42.01	42.01	-0.33%	755,354
Oct 13, 2026	42.01	42.18	41.88	42.15	42.15	1.35%	637,239
Oct 12, 2026	41.72	41.72	41.56	41.59	41.59	-0.19%	332,940
Oct 9, 2026	41.64	41.68	41.54	41.67	41.67	-	427,047
Oct 8, 2026	41.57	41.67	41.33	41.67	41.67	0.48%	631,143
Oct 7, 2026	41.48	41.50	41.27	41.47	41.47	-0.74%	928,497
Oct 6, 2026	41.78	41.93	41.77	41.78	41.78	0.07%	687,520
Oct 5, 2026	41.45	41.76	41.36	41.75	41.75	-0.02%	1,234,518
Oct 2, 2026	41.57	41.78	41.49	41.76	41.76	0.65%	605,270
Oct 1, 2026	41.80	41.81	41.34	41.49	41.49	-1.66%	989,069
Sep 30, 2026	42.60	42.60	42.12	42.19	42.19	-0.92%	627,581
Sep 29, 2026	42.86	42.86	42.43	42.58	42.58	-1.41%	657,917
Sep 28, 2026	43.17	43.37	43.06	43.19	43.19	-0.14%	600,333
Sep 25, 2026	43.19	43.27	42.96	43.25	43.25	0.28%	565,154
Sep 24, 2026	43.28	43.28	42.93	43.13	43.13	0.26%	781,740
Sep 23, 2026	43.23	43.27	42.88	43.02	43.02	-1.47%	652,751
Sep 22, 2026	43.69	43.77	43.42	43.66	43.66	-0.55%	591,949
Sep 21, 2026	44.05	44.05	43.81	43.90	43.90	0.48%	629,903
Sep 18, 2026	43.75	43.76	43.58	43.69	43.69	-1.38%	786,311
Sep 17, 2026	44.40	44.43	44.27	44.30	44.30	0.77%	713,211
Sep 16, 2026	44.30	44.37	43.74	43.96	43.96	-0.68%	784,712
Sep 15, 2026	44.28	44.31	44.15	44.26	44.26	0.02%	520,337
Sep 14, 2026	44.88	44.97	44.67	44.78	44.25	-0.42%	539,846
Sep 11, 2026	45.08	45.09	44.92	44.97	44.44	0.47%	445,597
Sep 10, 2026	44.97	44.97	44.73	44.76	44.23	-0.27%	528,058
Sep 9, 2026	45.15	45.15	44.82	44.88	44.35	-0.42%	446,684
Sep 8, 2026	45.26	45.32	45.07	45.07	44.54	-0.38%	577,720
Sep 4, 2026	45.19	45.31	45.10	45.24	44.70	0.02%	396,254
Sep 3, 2026	45.10	45.28	45.06	45.23	44.69	0.96%	692,393
Sep 2, 2026	44.75	44.82	44.65	44.80	44.27	0.16%	458,465
Sep 1, 2026	44.85	44.94	44.65	44.73	44.20	-0.29%	587,452
Aug 31, 2026	45.00	45.00	44.76	44.86	44.33	0.47%	966,296
Aug 28, 2026	44.95	44.99	44.62	44.65	44.12	-0.04%	424,733
Aug 27, 2026	44.81	44.81	44.55	44.67	44.14	-0.58%	827,200
Aug 26, 2026	45.08	45.11	44.93	44.93	44.40	-0.53%	542,712
Aug 25, 2026	45.08	45.24	44.94	45.17	44.64	0.30%	566,047
Aug 24, 2026	45.04	45.05	44.95	45.04	44.50	-0.12%	427,162
Aug 21, 2026	45.26	45.26	45.06	45.09	44.56	0.33%	775,005