IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.94	34.94	34.89	34.89	-	-1.33%	3,184
Mar 5, 2026	35.44	35.52	35.12	35.36	35.36	-1.35%	145,857
Mar 4, 2026	35.82	35.85	35.66	35.84	35.84	0.34%	21,181
Mar 3, 2026	35.35	35.81	35.19	35.72	35.72	-1.95%	435,986
Mar 2, 2026	36.18	36.48	36.18	36.43	36.43	-1.25%	128,460
Feb 27, 2026	36.90	36.97	36.78	36.89	36.89	0.03%	15,349
Feb 26, 2026	36.80	36.88	36.69	36.88	36.88	0.46%	13,524
Feb 25, 2026	36.76	36.76	36.52	36.71	36.71	0.17%	23,004
Feb 24, 2026	36.58	36.65	36.53	36.65	36.65	0.30%	34,311
Feb 23, 2026	36.51	36.61	36.40	36.54	36.54	0.26%	18,121
Feb 20, 2026	36.20	36.49	36.20	36.45	36.45	0.44%	14,050
Feb 19, 2026	36.18	36.33	36.18	36.28	36.28	-0.21%	14,778
Feb 18, 2026	36.48	36.52	36.27	36.36	36.36	-0.20%	15,779
Feb 17, 2026	36.33	36.45	36.23	36.43	36.43	0.15%	21,113
Feb 13, 2026	36.29	36.47	36.27	36.38	36.38	0.22%	18,808
Feb 12, 2026	36.34	36.41	36.29	36.30	36.30	0.08%	21,179
Feb 11, 2026	36.26	36.40	36.17	36.27	36.27	0.39%	18,267
Feb 10, 2026	36.06	36.17	36.05	36.13	36.13	0.46%	17,430
Feb 9, 2026	35.82	35.97	35.82	35.97	35.96	0.86%	9,310
Feb 6, 2026	35.68	35.72	35.59	35.66	35.66	0.71%	26,565
Feb 5, 2026	35.33	35.52	35.28	35.41	35.41	-0.20%	141,756
Feb 4, 2026	35.46	35.58	35.38	35.48	35.48	0.94%	74,935
Feb 3, 2026	34.88	35.15	34.88	35.15	35.15	0.76%	37,117
Feb 2, 2026	34.88	34.97	34.79	34.89	34.89	0.28%	18,259
Jan 30, 2026	34.91	34.95	34.72	34.79	34.79	-0.80%	12,970
Jan 29, 2026	35.03	35.11	34.78	35.07	35.07	0.83%	46,150
Jan 28, 2026	34.81	34.83	34.65	34.78	34.78	-0.74%	32,534
Jan 27, 2026	34.92	35.10	34.88	35.04	35.04	1.27%	37,833
Jan 26, 2026	34.67	34.75	34.58	34.60	34.60	0.49%	15,684
Jan 23, 2026	34.12	34.43	34.11	34.43	34.43	0.51%	18,460
Jan 22, 2026	34.23	34.32	34.20	34.26	34.26	0.34%	9,487
Jan 21, 2026	34.06	34.17	33.91	34.14	34.14	0.15%	20,741
Jan 20, 2026	34.20	34.24	34.01	34.09	34.09	-0.29%	26,220
Jan 16, 2026	34.12	34.19	34.09	34.19	34.19	0.38%	14,218
Jan 15, 2026	34.09	34.14	34.04	34.06	34.06	-0.12%	33,122
Jan 14, 2026	33.97	34.14	33.97	34.10	34.10	0.56%	26,556
Jan 13, 2026	34.13	34.13	33.89	33.91	33.91	-1.02%	22,881
Jan 12, 2026	34.26	34.27	34.22	34.26	34.26	0.35%	44,446
Jan 9, 2026	34.13	34.19	34.07	34.14	34.14	-0.15%	31,916
Jan 8, 2026	34.03	34.19	34.02	34.19	34.19	0.64%	14,559
Jan 7, 2026	34.16	34.16	33.97	33.97	33.97	-0.22%	16,774
Jan 6, 2026	34.16	34.21	33.97	34.05	34.05	-0.28%	59,527
Jan 5, 2026	34.02	34.17	33.91	34.15	34.14	0.25%	14,196
Jan 2, 2026	34.11	34.11	33.96	34.06	34.06	0.47%	10,590
Dec 31, 2025	33.92	33.98	33.89	33.90	33.90	-0.49%	13,849
Dec 30, 2025	34.07	34.22	34.07	34.07	34.07	-0.06%	10,578
Dec 29, 2025	33.99	34.11	33.99	34.09	34.09	0.03%	10,095
Dec 26, 2025	34.10	34.14	34.00	34.08	34.08	0.14%	25,872
Dec 24, 2025	33.96	34.09	33.96	34.03	34.03	0.26%	17,568
Dec 23, 2025	33.85	34.00	33.85	33.95	33.95	0.61%	10,576
Dec 22, 2025	33.66	33.74	33.59	33.74	33.74	-1.95%	14,133
Dec 19, 2025	34.29	34.44	34.29	34.41	33.77	0.38%	17,862
Dec 18, 2025	34.36	34.41	34.23	34.28	33.65	0.53%	31,981
Dec 17, 2025	34.14	34.19	34.05	34.10	33.47	-0.12%	42,061
Dec 16, 2025	34.29	34.34	34.12	34.14	33.51	-0.34%	19,805
Dec 15, 2025	34.29	34.34	34.16	34.26	33.62	0.70%	15,410
Dec 12, 2025	34.08	34.08	33.92	34.02	33.39	0.03%	11,829
Dec 11, 2025	33.92	34.12	33.92	34.01	33.38	0.35%	8,478
Dec 10, 2025	33.69	33.97	33.69	33.89	33.26	0.50%	13,437
Dec 9, 2025	33.70	33.79	33.64	33.72	33.10	0.13%	14,699
Dec 8, 2025	33.83	33.83	33.62	33.68	33.05	-0.16%	9,244
Dec 5, 2025	33.79	33.86	33.70	33.73	33.11	-0.21%	14,246
Dec 4, 2025	33.84	33.92	33.77	33.80	33.17	-0.35%	19,830
Dec 3, 2025	33.89	33.92	33.86	33.92	33.29	0.15%	6,655
Dec 2, 2025	33.99	33.99	33.80	33.87	33.24	0.24%	27,181
Dec 1, 2025	33.89	33.99	33.79	33.79	33.16	-0.82%	54,225
Nov 28, 2025	33.88	34.07	33.88	34.07	33.44	0.21%	32,582
Nov 26, 2025	33.94	34.01	33.81	34.00	33.37	0.68%	8,875
Nov 25, 2025	33.67	33.84	33.67	33.77	33.14	0.88%	11,535
Nov 24, 2025	33.42	33.55	33.39	33.48	32.86	-0.12%	14,333
Nov 21, 2025	33.32	33.56	33.25	33.52	32.89	1.68%	19,747
Nov 20, 2025	33.31	33.31	32.94	32.96	32.35	-0.91%	33,523
Nov 19, 2025	33.30	33.39	33.13	33.26	32.65	-0.37%	28,345
Nov 18, 2025	33.25	33.43	33.25	33.39	32.77	-0.40%	9,219
Nov 17, 2025	33.68	33.71	33.44	33.52	32.90	-0.71%	7,888
Nov 14, 2025	33.69	33.83	33.66	33.76	33.13	0.20%	30,359
Nov 13, 2025	33.85	33.92	33.68	33.69	33.07	-0.88%	30,474
Nov 12, 2025	33.78	33.99	33.78	33.99	33.36	0.44%	10,299
Nov 11, 2025	33.77	33.85	33.71	33.84	33.21	0.73%	15,366
Nov 10, 2025	33.55	33.63	33.41	33.60	32.97	0.58%	54,430
Nov 7, 2025	33.15	33.40	33.15	33.40	32.78	0.72%	17,793
Nov 6, 2025	33.10	33.23	33.05	33.16	32.55	0.13%	11,713
Nov 5, 2025	32.97	33.17	32.97	33.12	32.51	0.79%	13,356
Nov 4, 2025	32.77	32.94	32.73	32.86	32.25	-0.33%	14,745
Nov 3, 2025	32.92	33.00	32.82	32.97	32.36	-0.04%	58,955
Oct 31, 2025	33.07	33.07	32.88	32.99	32.37	-0.46%	11,550
Oct 30, 2025	32.96	33.21	32.96	33.14	32.52	-0.22%	13,559
Oct 29, 2025	33.50	33.51	33.08	33.21	32.60	-1.59%	21,978
Oct 28, 2025	33.66	33.78	33.57	33.75	33.12	-0.07%	40,534
Oct 27, 2025	33.70	33.77	33.61	33.77	33.14	0.45%	43,108
Oct 24, 2025	33.55	33.68	33.54	33.62	33.00	-0.11%	18,288
Oct 23, 2025	33.66	33.71	33.57	33.66	33.03	0.44%	9,925
Oct 22, 2025	33.39	33.58	33.39	33.51	32.89	0.09%	12,963
Oct 21, 2025	33.38	33.50	33.34	33.48	32.86	-0.21%	22,678
Oct 20, 2025	33.53	33.62	33.46	33.55	32.93	0.29%	15,962
Oct 17, 2025	33.32	33.53	33.30	33.45	32.83	0.44%	8,683
Oct 16, 2025	33.30	33.42	33.18	33.30	32.69	0.28%	19,020
Oct 15, 2025	33.20	33.25	33.11	33.21	32.60	0.34%	15,308
Oct 14, 2025	32.87	33.17	32.87	33.10	32.49	0.46%	17,038
Oct 13, 2025	32.95	33.03	32.82	32.95	32.34	0.24%	10,436