IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.18	43.37	43.13	43.18	43.18	0.23%	37,480
Jul 23, 2026	43.14	43.21	43.01	43.08	43.08	-0.90%	46,084
Jul 22, 2026	43.52	43.58	43.40	43.47	43.47	1.06%	55,677
Jul 21, 2026	42.91	43.03	42.70	43.02	43.02	0.76%	1,093,443
Jul 20, 2026	42.80	42.92	42.61	42.69	42.69	-0.74%	899,146
Jul 17, 2026	42.92	43.04	42.86	43.01	43.01	0.56%	511,251
Jul 16, 2026	42.61	42.83	42.56	42.77	42.77	-0.16%	798,169
Jul 15, 2026	42.73	42.89	42.62	42.84	42.84	0.71%	797,097
Jul 14, 2026	42.62	42.80	42.51	42.54	42.54	0.90%	681,217
Jul 13, 2026	42.30	42.40	42.13	42.16	42.16	0.19%	732,880
Jul 10, 2026	42.12	42.14	41.94	42.08	42.08	0.38%	605,614
Jul 9, 2026	42.01	42.02	41.84	41.92	41.92	-0.17%	725,404
Jul 8, 2026	41.92	42.01	41.67	41.99	41.99	-0.05%	999,281
Jul 7, 2026	42.27	42.27	41.92	42.01	42.01	-0.24%	785,137
Jul 6, 2026	41.96	42.11	41.88	42.11	42.11	0.72%	1,163,101
Jul 2, 2026	41.83	42.05	41.65	41.81	41.81	1.63%	1,551,436
Jul 1, 2026	41.05	41.23	41.01	41.14	41.14	-0.70%	1,003,898
Jun 30, 2026	41.38	41.45	41.27	41.43	41.43	-0.22%	715,127
Jun 29, 2026	41.51	41.54	41.34	41.52	41.52	0.36%	896,250
Jun 26, 2026	41.52	41.62	41.33	41.37	41.37	-0.55%	1,328,299
Jun 25, 2026	41.53	41.73	41.50	41.60	41.60	0.56%	619,146
Jun 24, 2026	41.50	41.50	41.27	41.37	41.37	-0.89%	1,080,919
Jun 23, 2026	41.92	41.96	41.74	41.74	41.74	-1.21%	846,296
Jun 22, 2026	42.25	42.35	42.15	42.25	42.25	0.26%	799,982
Jun 18, 2026	42.38	42.46	42.14	42.14	42.14	-1.03%	2,397,405
Jun 17, 2026	42.98	43.21	42.49	42.58	42.58	-1.46%	1,510,129
Jun 16, 2026	43.33	43.38	43.19	43.21	43.21	0.02%	1,112,206
Jun 15, 2026	43.55	43.56	43.18	43.20	43.20	-0.69%	889,116
Jun 12, 2026	44.46	44.67	44.31	44.60	43.50	0.31%	874,082
Jun 11, 2026	44.04	44.58	43.72	44.46	43.36	2.21%	1,131,524
Jun 10, 2026	43.71	43.84	43.50	43.50	42.43	-0.30%	680,116
Jun 9, 2026	44.00	44.00	43.17	43.63	42.55	0.25%	947,976
Jun 8, 2026	43.74	43.87	43.48	43.52	42.45	0.23%	1,317,119
Jun 5, 2026	44.09	44.09	43.31	43.42	42.35	-1.63%	1,146,862
Jun 4, 2026	44.18	44.30	44.05	44.14	43.05	0.09%	1,104,311
Jun 3, 2026	44.26	44.35	44.05	44.10	43.01	-1.09%	991,443
Jun 2, 2026	44.32	44.65	44.32	44.59	43.48	0.01%	913,169
Jun 1, 2026	44.45	44.72	44.35	44.58	43.48	-	1,554,099
May 29, 2026	44.76	44.85	44.57	44.58	43.48	-0.07%	649,322
May 28, 2026	44.63	44.76	44.51	44.61	43.51	-0.29%	534,585
May 27, 2026	44.90	44.97	44.71	44.74	43.63	-1.02%	704,148
May 26, 2026	45.45	45.49	45.08	45.20	44.08	0.56%	804,701
May 22, 2026	45.08	45.13	44.89	44.95	43.84	-0.93%	696,463
May 21, 2026	45.00	45.46	44.90	45.37	44.25	0.80%	2,131,180
May 20, 2026	44.75	45.21	44.71	45.01	43.90	0.65%	776,112
May 19, 2026	44.85	44.90	44.61	44.72	43.62	-0.78%	892,683
May 18, 2026	44.78	45.08	44.74	45.07	43.96	1.49%	956,282
May 15, 2026	44.59	44.59	44.31	44.41	43.31	-1.40%	757,057
May 14, 2026	45.07	45.18	44.98	45.04	43.93	0.27%	492,216
May 13, 2026	44.70	44.97	44.67	44.92	43.81	0.22%	1,357,849