|
|
Closing price on 5/29/2017
|
|
| Open |
49.00 |
| High |
49.20 |
| Low |
48.50 |
| Volume |
12,600 |
| Split-adjusted Price |
11.80 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.50
|
49.20
|
48.80
|
11.80
|
12,600
|
|
|
5/26/2017
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.90
|
11.75
|
2,710
|
|
|
5/25/2017
|
-0.10 / -0.20%
|
48.80
|
48.90
|
48.70
|
48.90
|
48.77
|
11.72
|
12,519
|
|
|
5/24/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.80
|
49.00
|
48.83
|
11.75
|
8,500
|
|
|
5/23/2017
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.83
|
11.75
|
19,500
|
|
|
5/22/2017
|
-0.40 / -0.81%
|
49.00
|
49.20
|
48.80
|
49.00
|
48.92
|
11.75
|
30,500
|
|
|
5/19/2017
|
+0.10 / +0.20%
|
49.10
|
49.40
|
48.90
|
49.40
|
48.99
|
11.84
|
21,900
|
|
|
5/18/2017
|
-0.10 / -0.20%
|
49.00
|
49.40
|
48.90
|
49.30
|
49.01
|
11.82
|
21,150
|
|
|
5/17/2017
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.90
|
49.40
|
49.06
|
11.84
|
22,511
|
|
|
5/16/2017
|
+0.30 / +0.61%
|
48.90
|
50.00
|
48.80
|
49.20
|
49.19
|
11.80
|
36,700
|
|
|
5/15/2017
|
-0.80 / -1.61%
|
49.20
|
49.70
|
48.90
|
48.90
|
49.07
|
11.72
|
18,001
|
|
|
5/12/2017
|
+0.40 / +0.81%
|
49.30
|
49.80
|
48.70
|
49.70
|
49.04
|
11.92
|
17,808
|
|
|
5/11/2017
|
-0.50 / -1.00%
|
49.90
|
49.90
|
49.30
|
49.30
|
49.65
|
11.82
|
25,900
|
|
|
5/10/2017
|
-0.60 / -1.19%
|
51.00
|
51.00
|
49.60
|
49.80
|
49.87
|
11.94
|
23,436
|
|
|
5/9/2017
|
-0.60 / -1.18%
|
50.90
|
50.90
|
49.80
|
50.40
|
50.12
|
12.08
|
15,951
|
|
|
5/8/2017
|
+2.20 / +4.51%
|
49.20
|
52.00
|
49.20
|
51.00
|
51.26
|
12.23
|
14,600
|
|
|
5/5/2017
|
+0.30 / +0.62%
|
48.60
|
49.50
|
48.50
|
48.80
|
48.74
|
11.70
|
27,440
|
|
|
5/4/2017
|
-1.60 / -3.19%
|
50.10
|
50.10
|
48.20
|
48.50
|
49.09
|
11.63
|
93,449
|
|
|
5/3/2017
|
-3.70 / -6.88%
|
52.00
|
53.00
|
50.00
|
50.10
|
51.28
|
12.01
|
61,940
|
|
|
4/28/2017
|
+0.30 / +0.56%
|
53.50
|
53.90
|
53.00
|
53.80
|
53.50
|
12.90
|
24,400
|
|
|
4/27/2017
|
+2.60 / +5.11%
|
50.90
|
53.50
|
50.80
|
53.50
|
50.90
|
12.83
|
85,100
|
|
|
4/26/2017
|
+0.10 / +0.20%
|
50.80
|
50.90
|
50.70
|
50.90
|
50.80
|
12.20
|
39,900
|
|
|
4/25/2017
|
0.00 / 0.00%
|
50.80
|
50.90
|
50.80
|
50.80
|
50.80
|
12.18
|
22,600
|
|
|
4/24/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.83
|
12.18
|
13,640
|
|
|
4/21/2017
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.97
|
12.18
|
37,600
|
|
|
4/20/2017
|
0.00 / 0.00%
|
51.00
|
51.30
|
51.00
|
51.30
|
51.30
|
12.30
|
19,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
51.00
|
51.30
|
51.00
|
51.30
|
51.30
|
12.30
|
38,000
|
|
|
4/18/2017
|
+0.30 / +0.59%
|
51.50
|
51.50
|
51.00
|
51.30
|
51.10
|
12.30
|
19,900
|
|
|
4/17/2017
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.28
|
12.23
|
17,650
|
|
|
4/14/2017
|
-0.10 / -0.19%
|
50.60
|
51.50
|
50.50
|
51.50
|
51.03
|
12.35
|
14,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|