IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.31	33.40	33.21	33.38	33.38	0.75%	24,119
Sep 25, 2025	33.14	33.25	32.95	33.13	33.13	-0.72%	18,091
Sep 24, 2025	33.35	33.40	33.25	33.37	33.37	-0.18%	11,420
Sep 23, 2025	33.60	33.61	33.43	33.43	33.43	-0.39%	10,481
Sep 22, 2025	33.55	33.61	33.52	33.56	33.56	-0.97%	33,611
Sep 19, 2025	33.87	33.90	33.83	33.89	33.59	-0.06%	17,999
Sep 18, 2025	33.91	34.01	33.82	33.91	33.61	-0.64%	20,742
Sep 17, 2025	34.29	34.38	34.03	34.13	33.83	-0.44%	19,191
Sep 16, 2025	34.32	34.32	34.20	34.28	33.98	-0.25%	13,592
Sep 15, 2025	34.29	34.40	34.28	34.37	34.06	0.13%	12,959
Sep 12, 2025	34.30	34.33	34.17	34.32	34.02	-0.23%	15,530
Sep 11, 2025	34.21	34.40	34.21	34.40	34.10	0.82%	15,300
Sep 10, 2025	34.13	34.16	34.04	34.12	33.82	0.06%	54,954
Sep 9, 2025	34.06	34.23	34.05	34.10	33.80	0.01%	75,592
Sep 8, 2025	34.06	34.17	33.97	34.10	33.79	0.37%	128,825
Sep 5, 2025	34.06	34.06	33.89	33.97	33.67	0.62%	329,738
Sep 4, 2025	33.75	33.79	33.67	33.76	33.46	0.32%	18,496
Sep 3, 2025	33.51	33.67	33.51	33.65	33.35	-	8,453
Sep 2, 2025	33.55	33.68	33.54	33.65	33.35	-1.05%	8,694
Aug 29, 2025	33.85	34.02	33.85	34.01	33.71	-	27,374
Aug 28, 2025	33.89	34.01	33.89	34.01	33.71	0.11%	92,352
Aug 27, 2025	33.74	33.97	33.74	33.97	33.67	0.21%	12,967
Aug 26, 2025	33.85	33.90	33.83	33.90	33.60	-0.02%	13,785
Aug 25, 2025	34.14	34.14	33.88	33.91	33.61	-0.97%	11,056
Aug 22, 2025	33.99	34.34	33.99	34.24	33.94	0.74%	8,715
Aug 21, 2025	33.98	34.01	33.93	33.99	33.69	-0.40%	12,221
Aug 20, 2025	34.00	34.15	34.00	34.13	33.82	0.83%	8,245
Aug 19, 2025	33.83	33.93	33.77	33.84	33.54	0.46%	29,751
Aug 18, 2025	33.67	33.75	33.67	33.69	33.39	-0.27%	12,800
Aug 15, 2025	33.75	33.87	33.75	33.78	33.48	0.15%	15,608
Aug 14, 2025	33.68	33.73	33.60	33.73	33.43	0.01%	11,660
Aug 13, 2025	33.68	33.73	33.64	33.73	33.43	0.55%	20,099
Aug 12, 2025	33.43	33.56	33.43	33.54	33.24	0.57%	14,344
Aug 11, 2025	33.30	33.40	33.29	33.35	33.05	0.03%	116,696
Aug 8, 2025	33.41	33.41	33.34	33.34	33.04	-0.03%	24,203
Aug 7, 2025	33.45	33.45	33.24	33.35	33.05	0.24%	86,769
Aug 6, 2025	33.21	33.34	33.21	33.27	32.98	0.35%	307,920
Aug 5, 2025	33.15	33.21	33.11	33.16	32.86	0.05%	1,915,666
Aug 4, 2025	33.14	33.16	33.09	33.14	32.85	0.88%	20,662
Aug 1, 2025	32.82	32.87	32.73	32.85	32.56	0.62%	8,034
Jul 31, 2025	32.69	32.79	32.62	32.65	32.36	-0.55%	9,174
Jul 30, 2025	33.02	33.11	32.80	32.83	32.54	-1.01%	14,837
Jul 29, 2025	33.10	33.19	33.03	33.17	32.87	0.26%	12,742
Jul 28, 2025	33.20	33.21	32.99	33.08	32.79	-1.05%	13,808
Jul 25, 2025	33.29	33.46	33.29	33.43	33.13	-0.42%	7,891
Jul 24, 2025	33.44	33.63	33.44	33.57	33.27	-0.21%	21,512
Jul 23, 2025	33.50	33.65	33.45	33.64	33.34	0.55%	33,942
Jul 22, 2025	33.29	33.48	33.25	33.46	33.16	0.86%	11,255
Jul 21, 2025	33.12	33.30	33.12	33.17	32.88	0.25%	15,921
Jul 18, 2025	33.17	33.17	32.99	33.09	32.80	0.11%	13,946