(IDLV)
AMEX: IDLV
· Real-Time Price · USD
33.91
-0.06 (-0.18%)
At close: Aug 28, 2025, 11:38 AM
IDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 33.74 | 33.97 | 33.74 | 33.97 | 33.97 | 0.21% | 12,967 |
| Aug 26, 2025 | 33.85 | 33.90 | 33.83 | 33.90 | 33.90 | -0.03% | 13,800 |
| Aug 25, 2025 | 34.14 | 34.14 | 33.88 | 33.91 | 33.91 | -0.96% | 11,100 |
| Aug 22, 2025 | 33.99 | 34.34 | 33.99 | 34.24 | 34.24 | 0.74% | 8,715 |
| Aug 21, 2025 | 33.98 | 34.01 | 33.93 | 33.99 | 33.99 | -0.38% | 12,221 |
| Aug 20, 2025 | 34.00 | 34.15 | 34.00 | 34.12 | 34.12 | 0.83% | 8,245 |
| Aug 19, 2025 | 33.83 | 33.93 | 33.77 | 33.84 | 33.84 | 0.45% | 29,800 |
| Aug 18, 2025 | 33.67 | 33.75 | 33.67 | 33.69 | 33.69 | -0.27% | 12,800 |
| Aug 15, 2025 | 33.75 | 33.87 | 33.75 | 33.78 | 33.78 | 0.15% | 15,608 |
| Aug 14, 2025 | 33.68 | 33.73 | 33.60 | 33.73 | 33.73 | 0.00% | 11,700 |
| Aug 13, 2025 | 33.68 | 33.73 | 33.64 | 33.73 | 33.73 | 0.57% | 20,100 |
| Aug 12, 2025 | 33.43 | 33.56 | 33.43 | 33.54 | 33.54 | 0.57% | 14,344 |
| Aug 11, 2025 | 33.30 | 33.40 | 33.29 | 33.35 | 33.35 | 0.03% | 116,700 |
| Aug 8, 2025 | 33.41 | 33.41 | 33.34 | 33.34 | 33.34 | -0.03% | 24,203 |
| Aug 7, 2025 | 33.45 | 33.45 | 33.24 | 33.35 | 33.35 | 0.24% | 86,800 |
| Aug 6, 2025 | 33.21 | 33.34 | 33.21 | 33.27 | 33.27 | 0.33% | 307,920 |
| Aug 5, 2025 | 33.15 | 33.21 | 33.11 | 33.16 | 33.16 | 0.06% | 1,915,700 |
| Aug 4, 2025 | 33.14 | 33.16 | 33.09 | 33.14 | 33.14 | 0.88% | 20,700 |
| Aug 1, 2025 | 32.82 | 32.87 | 32.73 | 32.85 | 32.85 | 0.61% | 8,034 |
| Jul 31, 2025 | 32.69 | 32.79 | 32.62 | 32.65 | 32.65 | -0.55% | 9,200 |