|
|
Closing price on 5/30/2025
|
|
| Open |
27.20 |
| High |
27.30 |
| Low |
27.00 |
| Volume |
14,300 |
| Split-adjusted Price |
27.30 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.00
|
27.30
|
27.08
|
27.30
|
14,300
|
|
|
5/29/2025
|
+0.60 / +2.25%
|
26.60
|
27.40
|
26.60
|
27.30
|
27.29
|
27.30
|
23,800
|
|
|
5/28/2025
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.50
|
26.70
|
26.70
|
26.70
|
21,100
|
|
|
5/27/2025
|
+0.30 / +1.15%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.42
|
26.50
|
18,300
|
|
|
5/26/2025
|
+0.40 / +1.55%
|
25.80
|
26.50
|
25.70
|
26.20
|
26.07
|
26.20
|
10,400
|
|
|
5/23/2025
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.81
|
25.80
|
5,400
|
|
|
5/22/2025
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.91
|
25.90
|
8,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
26.00
|
25.95
|
26.00
|
11,100
|
|
|
5/20/2025
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.04
|
26.00
|
19,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.10
|
26.10
|
26.34
|
26.10
|
4,900
|
|
|
5/16/2025
|
-0.30 / -1.14%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.15
|
26.10
|
56,400
|
|
|
5/15/2025
|
-0.20 / -0.75%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.20
|
26.40
|
14,600
|
|
|
5/14/2025
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.00
|
26.60
|
26.41
|
26.60
|
13,900
|
|
|
5/13/2025
|
+0.50 / +1.92%
|
26.20
|
26.90
|
26.00
|
26.50
|
26.37
|
26.50
|
24,800
|
|
|
5/12/2025
|
+0.50 / +1.96%
|
25.80
|
26.00
|
25.40
|
26.00
|
25.69
|
26.00
|
26,900
|
|
|
5/9/2025
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.46
|
25.50
|
21,200
|
|
|
5/8/2025
|
+0.70 / +2.82%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.49
|
25.50
|
12,600
|
|
|
5/7/2025
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.80
|
24.80
|
24.83
|
24.80
|
47,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.06
|
25.10
|
15,500
|
|
|
5/5/2025
|
+0.40 / +1.62%
|
24.90
|
25.20
|
24.80
|
25.10
|
24.98
|
25.10
|
3,200
|
|
|
4/29/2025
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.62
|
24.70
|
12,900
|
|
|
4/28/2025
|
-0.80 / -3.17%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.40
|
24.40
|
4,000
|
|
|
4/25/2025
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.70
|
25.20
|
25.11
|
25.20
|
26,200
|
|
|
4/24/2025
|
+0.80 / +3.29%
|
24.70
|
25.30
|
24.70
|
25.10
|
25.07
|
25.10
|
21,400
|
|
|
4/23/2025
|
+0.40 / +1.67%
|
24.30
|
24.30
|
23.90
|
24.30
|
24.01
|
24.30
|
23,700
|
|
|
4/22/2025
|
-0.90 / -3.63%
|
24.80
|
25.00
|
22.60
|
23.90
|
23.82
|
23.90
|
33,100
|
|
|
4/21/2025
|
-1.10 / -4.25%
|
25.90
|
25.90
|
23.50
|
24.80
|
25.00
|
24.80
|
17,500
|
|
|
4/18/2025
|
+0.30 / +1.17%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.95
|
25.90
|
7,900
|
|
|
4/17/2025
|
-0.80 / -3.03%
|
26.60
|
26.60
|
23.80
|
25.60
|
25.05
|
25.60
|
30,700
|
|
|
4/16/2025
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.78
|
26.40
|
4,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|