IDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.79	33.86	33.70	33.73	33.73	-0.21%	14,246
Dec 4, 2025	33.84	33.92	33.77	33.80	33.80	-0.35%	19,830
Dec 3, 2025	33.89	33.92	33.86	33.92	33.92	0.15%	6,655
Dec 2, 2025	33.99	33.99	33.80	33.87	33.87	0.24%	27,181
Dec 1, 2025	33.89	33.99	33.79	33.79	33.79	-0.82%	53,035
Nov 28, 2025	33.88	34.07	33.88	34.07	34.07	0.21%	32,580
Nov 26, 2025	33.94	34.01	33.81	34.00	34.00	0.68%	8,875
Nov 25, 2025	33.67	33.84	33.67	33.77	33.77	0.88%	11,535
Nov 24, 2025	33.42	33.55	33.39	33.48	33.48	-0.12%	14,333
Nov 21, 2025	33.32	33.56	33.25	33.52	33.52	1.68%	19,747
Nov 20, 2025	33.31	33.31	32.94	32.96	32.96	-0.91%	33,523
Nov 19, 2025	33.30	33.39	33.13	33.26	33.26	-0.37%	28,345
Nov 18, 2025	33.25	33.43	33.25	33.39	33.39	-0.40%	9,219
Nov 17, 2025	33.68	33.71	33.44	33.52	33.52	-0.71%	7,888
Nov 14, 2025	33.69	33.83	33.66	33.76	33.76	0.20%	30,359
Nov 13, 2025	33.85	33.92	33.68	33.69	33.69	-0.88%	30,474
Nov 12, 2025	33.78	33.99	33.78	33.99	33.99	0.44%	10,299
Nov 11, 2025	33.77	33.85	33.71	33.84	33.84	0.73%	15,366
Nov 10, 2025	33.55	33.63	33.41	33.60	33.60	0.58%	54,430
Nov 7, 2025	33.15	33.40	33.15	33.40	33.40	0.72%	17,793
Nov 6, 2025	33.10	33.23	33.05	33.16	33.16	0.13%	11,713
Nov 5, 2025	32.97	33.17	32.97	33.12	33.12	0.79%	13,356
Nov 4, 2025	32.77	32.94	32.73	32.86	32.86	-0.33%	14,745
Nov 3, 2025	32.92	33.00	32.82	32.97	32.97	-0.04%	58,955
Oct 31, 2025	33.07	33.07	32.88	32.99	32.99	-0.46%	11,550
Oct 30, 2025	32.96	33.21	32.96	33.14	33.14	-0.22%	13,559
Oct 29, 2025	33.50	33.51	33.08	33.21	33.21	-1.59%	21,978
Oct 28, 2025	33.66	33.78	33.57	33.75	33.74	-0.07%	40,534
Oct 27, 2025	33.70	33.77	33.61	33.77	33.77	0.45%	43,108
Oct 24, 2025	33.55	33.68	33.54	33.62	33.62	-0.11%	18,288
Oct 23, 2025	33.66	33.71	33.57	33.66	33.66	0.44%	9,925
Oct 22, 2025	33.39	33.58	33.39	33.51	33.51	0.09%	12,963
Oct 21, 2025	33.38	33.50	33.34	33.48	33.48	-0.21%	22,678
Oct 20, 2025	33.53	33.62	33.46	33.55	33.55	0.29%	15,962
Oct 17, 2025	33.32	33.53	33.30	33.45	33.45	0.44%	8,683
Oct 16, 2025	33.30	33.42	33.18	33.30	33.30	0.28%	19,020
Oct 15, 2025	33.20	33.25	33.11	33.21	33.21	0.34%	15,308
Oct 14, 2025	32.87	33.17	32.87	33.10	33.10	0.46%	17,038
Oct 13, 2025	32.95	33.03	32.82	32.95	32.95	0.24%	10,436
Oct 10, 2025	32.97	33.03	32.65	32.87	32.87	-0.29%	119,225
Oct 9, 2025	33.17	33.17	32.87	32.96	32.96	-0.46%	14,363
Oct 8, 2025	33.19	33.19	33.06	33.12	33.12	-0.15%	11,233
Oct 7, 2025	33.32	33.32	33.16	33.17	33.17	-0.76%	71,905
Oct 6, 2025	33.44	33.48	33.34	33.42	33.42	-0.18%	71,674
Oct 3, 2025	33.46	33.56	33.42	33.48	33.48	0.51%	102,178
Oct 2, 2025	33.46	33.46	33.21	33.31	33.31	-0.60%	14,393
Oct 1, 2025	33.55	33.55	33.45	33.51	33.51	0.03%	13,683
Sep 30, 2025	33.29	33.51	33.29	33.50	33.50	0.69%	11,812
Sep 29, 2025	33.45	33.45	33.24	33.27	33.27	-0.33%	33,536
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	34.09	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	32.97	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	32.79	0.11%	13,946
Jul 17, 2025	32.91	33.10	32.91	33.05	32.76	-0.06%	13,652