|
|
Closing price on 1/8/2026
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
26.00 |
| Volume |
32,300 |
| Split-adjusted Price |
22.80 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.70 / -2.60%
|
26.90
|
26.90
|
26.00
|
26.20
|
26.52
|
22.80
|
32,300
|
|
|
1/7/2026
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.71
|
23.41
|
6,700
|
|
|
1/6/2026
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.68
|
23.33
|
7,000
|
|
|
1/5/2026
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.77
|
23.24
|
7,800
|
|
|
12/31/2025
|
+0.10 / +0.37%
|
26.60
|
26.80
|
26.40
|
26.80
|
26.61
|
23.33
|
7,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.30
|
26.70
|
26.60
|
23.24
|
1,700
|
|
|
12/29/2025
|
+0.30 / +1.14%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.61
|
23.24
|
1,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.20
|
22.98
|
38,400
|
|
|
12/25/2025
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.52
|
22.98
|
15,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
23.15
|
16,000
|
|
|
12/23/2025
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.60
|
26.60
|
26.70
|
23.15
|
24,700
|
|
|
12/22/2025
|
+0.10 / +0.38%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.47
|
23.06
|
1,000
|
|
|
12/19/2025
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
22.98
|
300
|
|
|
12/18/2025
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.32
|
23.06
|
900
|
|
|
12/17/2025
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.41
|
22.98
|
1,200
|
|
|
12/16/2025
|
+0.40 / +1.54%
|
26.50
|
26.60
|
25.50
|
26.40
|
26.10
|
22.98
|
10,800
|
|
|
12/15/2025
|
-0.60 / -2.26%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.41
|
22.63
|
16,000
|
|
|
12/12/2025
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.60
|
27.60
|
27.68
|
23.15
|
14,300
|
|
|
12/11/2025
|
-0.20 / -0.71%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.84
|
23.32
|
22,300
|
|
|
12/10/2025
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.70
|
28.00
|
27.84
|
23.49
|
12,000
|
|
|
12/9/2025
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.94
|
23.40
|
10,800
|
|
|
12/8/2025
|
+0.60 / +2.18%
|
27.80
|
28.10
|
27.50
|
28.10
|
27.97
|
23.57
|
12,700
|
|
|
12/5/2025
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.92
|
23.07
|
16,600
|
|
|
12/4/2025
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.74
|
23.40
|
31,400
|
|
|
12/3/2025
|
-0.20 / -0.71%
|
28.30
|
28.40
|
27.80
|
28.00
|
28.23
|
23.49
|
16,200
|
|
|
12/2/2025
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.80
|
28.20
|
28.07
|
23.66
|
30,200
|
|
|
12/1/2025
|
+0.20 / +0.72%
|
27.90
|
28.40
|
27.70
|
28.00
|
28.09
|
23.49
|
33,400
|
|
|
11/28/2025
|
+1.10 / +4.12%
|
26.90
|
28.90
|
26.90
|
27.80
|
27.33
|
23.32
|
87,400
|
|
|
11/27/2025
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.72
|
22.40
|
15,300
|
|
|
11/26/2025
|
+0.30 / +1.13%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.65
|
22.48
|
16,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|