|
Closing price on 7/22/2025
|
|
Open |
26.40 |
High |
26.50 |
Low |
26.40 |
Volume |
349,965 |
Split-adjusted Price |
26.50 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.49
|
26.50
|
349,965
|
|
7/21/2025
|
-0.30 / -1.12%
|
26.60
|
26.90
|
26.50
|
26.50
|
26.52
|
26.50
|
100,400
|
|
7/18/2025
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.70
|
26.80
|
29,600
|
|
7/17/2025
|
+0.10 / +0.38%
|
26.60
|
27.20
|
26.40
|
26.70
|
26.66
|
26.70
|
43,500
|
|
7/16/2025
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.30
|
26.60
|
26.50
|
26.60
|
17,100
|
|
7/15/2025
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.50
|
26.50
|
17,600
|
|
7/14/2025
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.51
|
26.50
|
35,200
|
|
7/11/2025
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.30
|
26.50
|
26.41
|
26.50
|
18,200
|
|
7/10/2025
|
-0.10 / -0.38%
|
26.50
|
26.80
|
26.50
|
26.50
|
26.58
|
26.50
|
32,100
|
|
7/9/2025
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.70
|
26.60
|
21,100
|
|
7/8/2025
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
26.70
|
26.80
|
26.70
|
19,200
|
|
7/7/2025
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.50
|
26.70
|
26.55
|
26.70
|
16,400
|
|
7/4/2025
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.30
|
26.50
|
26.42
|
26.50
|
15,400
|
|
7/3/2025
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.30
|
26.40
|
26.48
|
26.40
|
26,400
|
|
7/2/2025
|
+0.70 / +2.66%
|
26.40
|
27.20
|
26.40
|
27.00
|
26.93
|
27.00
|
44,800
|
|
7/1/2025
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.30
|
26.43
|
26.30
|
16,300
|
|
6/30/2025
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.57
|
26.50
|
10,800
|
|
6/27/2025
|
+0.20 / +0.76%
|
26.30
|
26.70
|
26.30
|
26.50
|
26.49
|
26.50
|
10,400
|
|
6/26/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.36
|
26.30
|
18,500
|
|
6/25/2025
|
-0.50 / -1.85%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.48
|
26.50
|
32,300
|
|
6/24/2025
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.00
|
26.93
|
27.00
|
5,600
|
|
6/23/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
24.90
|
27.00
|
26.88
|
27.00
|
16,300
|
|
6/20/2025
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
26.97
|
27.00
|
11,500
|
|
6/19/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
8,300
|
|
6/18/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.88
|
26.90
|
4,800
|
|
6/17/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.84
|
26.90
|
15,800
|
|
6/16/2025
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.60
|
26.90
|
26.73
|
26.90
|
11,700
|
|
6/13/2025
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.50
|
26.70
|
26.58
|
26.70
|
15,500
|
|
6/12/2025
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.74
|
26.80
|
12,700
|
|
6/11/2025
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.76
|
26.70
|
10,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|