IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	36.58	36.67	36.54	36.64	-	-0.45%	86,061
Aug 13, 2025	36.76	36.82	36.70	36.80	36.80	0.63%	526,223
Aug 12, 2025	36.42	36.58	36.36	36.57	36.57	0.97%	966,638
Aug 11, 2025	36.19	36.23	36.06	36.22	36.22	0.08%	606,368
Aug 8, 2025	36.14	36.25	36.11	36.19	36.19	0.84%	562,644
Aug 7, 2025	35.94	35.97	35.79	35.89	35.89	0.31%	613,194
Aug 6, 2025	35.77	35.82	35.70	35.78	35.78	1.04%	603,081
Aug 5, 2025	35.34	35.47	35.30	35.41	35.41	0.31%	831,096
Aug 4, 2025	35.26	35.30	35.21	35.30	35.30	1.26%	593,267
Aug 1, 2025	34.85	34.92	34.68	34.86	34.86	0.03%	931,806
Jul 31, 2025	34.87	35.00	34.74	34.85	34.85	-0.66%	1,182,098
Jul 30, 2025	35.26	35.36	35.00	35.08	35.08	-1.29%	867,306
Jul 29, 2025	35.42	35.56	35.40	35.54	35.54	0.48%	874,102
Jul 28, 2025	35.56	35.56	35.29	35.37	35.37	-1.80%	680,324
Jul 25, 2025	35.85	36.04	35.75	36.02	36.02	0.22%	600,989
Jul 24, 2025	35.98	36.09	35.92	35.94	35.94	-0.31%	832,042
Jul 23, 2025	35.67	36.05	35.67	36.05	36.05	1.35%	1,275,272
Jul 22, 2025	35.39	35.60	35.28	35.57	35.57	1.08%	976,202
Jul 21, 2025	35.03	35.34	35.03	35.19	35.19	0.95%	821,215
Jul 18, 2025	35.05	35.05	34.83	34.86	34.86	0.03%	627,532
Jul 17, 2025	34.74	34.87	34.66	34.85	34.85	-0.40%	1,244,047
Jul 16, 2025	34.82	35.00	34.66	34.99	34.99	0.52%	1,075,332
Jul 15, 2025	35.11	35.11	34.77	34.81	34.81	-1.16%	578,995
Jul 14, 2025	35.15	35.22	35.11	35.22	35.22	0.49%	643,107
Jul 11, 2025	35.00	35.09	34.90	35.05	35.05	-0.27%	560,062
Jul 10, 2025	35.04	35.18	35.02	35.15	35.15	-0.01%	915,455
Jul 9, 2025	35.02	35.16	34.97	35.15	35.15	0.98%	560,370
Jul 8, 2025	34.69	34.89	34.62	34.81	34.81	0.78%	1,246,544
Jul 7, 2025	34.69	34.74	34.45	34.54	34.54	-0.97%	746,069
Jul 3, 2025	34.83	34.92	34.79	34.88	34.88	0.35%	431,204
Jul 2, 2025	34.58	34.79	34.51	34.76	34.76	0.35%	891,449
Jul 1, 2025	34.50	34.65	34.50	34.64	34.64	0.38%	1,024,081
Jun 30, 2025	34.33	34.52	34.25	34.51	34.51	0.38%	590,316
Jun 27, 2025	34.40	34.50	34.25	34.38	34.38	0.35%	514,638
Jun 26, 2025	34.21	34.32	34.16	34.26	34.26	0.68%	563,479
Jun 25, 2025	33.99	34.06	33.88	34.03	34.03	-0.18%	775,665
Jun 24, 2025	34.03	34.19	34.01	34.09	34.09	0.80%	670,175
Jun 23, 2025	33.41	33.82	33.37	33.82	33.82	0.80%	553,556
Jun 20, 2025	33.86	33.86	33.54	33.55	33.55	-0.30%	1,042,526
Jun 18, 2025	33.68	33.84	33.60	33.65	33.65	0.15%	1,044,872
Jun 17, 2025	33.89	33.90	33.56	33.60	33.60	-1.12%	895,331
Jun 16, 2025	34.08	34.27	33.96	33.98	33.98	-1.48%	750,522
Jun 13, 2025	34.45	34.69	34.43	34.49	33.71	-1.00%	1,177,274
Jun 12, 2025	34.76	34.85	34.71	34.84	34.05	0.99%	906,663
Jun 11, 2025	34.56	34.60	34.43	34.50	33.72	0.47%	997,361
Jun 10, 2025	34.46	34.48	34.27	34.34	33.56	-0.15%	731,192
Jun 9, 2025	34.31	34.48	34.27	34.39	33.61	0.26%	945,311
Jun 6, 2025	34.30	34.34	34.19	34.30	33.52	0.06%	686,711
Jun 5, 2025	34.31	34.37	34.21	34.28	33.50	0.65%	985,811
Jun 4, 2025	34.07	34.20	34.02	34.06	33.29	0.29%	771,389