IDVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.69	34.73	34.57	34.65	34.65	-1.33%	5,237
May 14, 2026	35.21	35.35	35.12	35.12	35.12	-0.03%	10,879
May 13, 2026	34.97	35.18	34.97	35.13	35.13	0.38%	28,483
May 12, 2026	34.82	35.00	34.80	35.00	35.00	-0.06%	15,247
May 11, 2026	34.99	35.10	34.98	35.02	35.02	0.32%	5,586
May 8, 2026	34.93	34.96	34.81	34.91	34.91	0.44%	14,803
May 7, 2026	34.97	34.99	34.73	34.76	34.76	-1.57%	10,434
May 6, 2026	35.17	35.31	35.14	35.31	35.31	1.42%	20,298
May 5, 2026	34.68	34.91	34.60	34.82	34.82	1.17%	7,416
May 4, 2026	34.64	34.64	34.42	34.42	34.42	-1.02%	5,290
May 1, 2026	34.87	34.94	34.77	34.77	34.77	-0.12%	21,113
Apr 30, 2026	34.47	34.86	34.47	34.81	34.81	1.65%	43,163
Apr 29, 2026	34.39	34.39	34.22	34.25	34.25	-1.00%	7,302
Apr 28, 2026	34.50	34.64	34.45	34.59	34.46	0.01%	21,519
Apr 27, 2026	34.81	34.81	34.59	34.59	34.46	-0.57%	8,843
Apr 24, 2026	34.74	34.82	34.69	34.78	34.66	0.52%	13,931
Apr 23, 2026	34.77	34.83	34.59	34.61	34.48	0.02%	12,076
Apr 22, 2026	34.70	34.70	34.60	34.60	34.47	0.02%	29,069
Apr 21, 2026	34.88	35.36	34.59	34.59	34.46	-1.48%	22,029
Apr 20, 2026	35.05	35.11	34.91	35.11	34.98	0.41%	15,707
Apr 17, 2026	35.06	35.06	34.90	34.97	34.84	0.24%	18,411
Apr 16, 2026	34.98	35.01	34.87	34.88	34.76	-0.09%	6,335
Apr 15, 2026	35.12	35.12	34.89	34.92	34.79	-0.60%	15,079
Apr 14, 2026	35.15	35.25	35.09	35.12	35.00	-0.16%	8,698
Apr 13, 2026	35.01	35.18	34.94	35.18	35.05	0.40%	14,328
Apr 10, 2026	35.12	35.19	34.98	35.04	34.91	0.48%	46,078
Apr 9, 2026	34.83	34.97	34.83	34.87	34.75	0.31%	14,178
Apr 8, 2026	34.68	34.76	34.65	34.76	34.64	2.42%	17,514
Apr 7, 2026	33.88	33.94	33.75	33.94	33.82	0.17%	9,411
Apr 6, 2026	34.00	34.00	33.78	33.88	33.76	0.30%	37,821
Apr 2, 2026	33.48	33.84	33.48	33.78	33.66	-0.12%	13,487
Apr 1, 2026	33.60	33.84	33.60	33.82	33.70	0.75%	19,510
Mar 31, 2026	33.36	33.70	33.18	33.57	33.45	2.06%	27,242
Mar 30, 2026	32.15	33.05	32.15	32.89	32.77	0.24%	6,738
Mar 27, 2026	32.85	33.20	32.78	32.81	32.59	-0.64%	12,454
Mar 26, 2026	33.24	33.27	33.00	33.02	32.80	-1.34%	30,192
Mar 25, 2026	33.37	33.47	33.31	33.47	33.24	1.67%	9,561
Mar 24, 2026	32.62	32.99	32.61	32.92	32.69	0.48%	14,676
Mar 23, 2026	32.54	33.45	32.54	32.76	32.54	1.49%	14,044
Mar 20, 2026	32.95	32.95	32.18	32.28	32.06	-2.24%	32,406
Mar 19, 2026	32.76	33.19	32.76	33.02	32.80	-0.14%	6,005
Mar 18, 2026	33.47	33.48	33.07	33.07	32.84	-1.84%	7,308
Mar 17, 2026	33.85	33.85	33.65	33.69	33.46	0.58%	9,307
Mar 16, 2026	33.53	33.68	33.45	33.49	33.26	1.27%	22,541
Mar 13, 2026	33.41	33.42	33.04	33.07	32.85	-0.02%	13,403
Mar 12, 2026	33.31	33.31	33.08	33.08	32.85	-1.61%	6,841
Mar 11, 2026	33.55	33.62	33.45	33.62	33.39	0.15%	5,726
Mar 10, 2026	33.59	33.95	33.57	33.57	33.34	0.32%	11,976
Mar 9, 2026	33.00	33.54	32.97	33.46	33.23	0.39%	6,758
Mar 6, 2026	33.10	33.38	32.99	33.33	33.10	-0.61%	11,259