(IDLV)
AMEX: IDLV
· Real-Time Price · USD
34.30
-0.10 (-0.29%)
At close: Sep 12, 2025, 3:00 PM
IDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.21 | 34.40 | 34.21 | 34.40 | 34.40 | 0.82% | 15,299 |
| Sep 10, 2025 | 34.12 | 34.16 | 34.04 | 34.12 | 34.12 | 0.06% | 55,000 |
| Sep 9, 2025 | 34.06 | 34.23 | 34.05 | 34.10 | 34.10 | 0.00% | 75,600 |
| Sep 8, 2025 | 34.06 | 34.17 | 33.97 | 34.10 | 34.10 | 0.38% | 128,825 |
| Sep 5, 2025 | 34.06 | 34.06 | 33.89 | 33.97 | 33.97 | 0.62% | 329,738 |
| Sep 4, 2025 | 33.75 | 33.79 | 33.67 | 33.76 | 33.76 | 0.33% | 18,500 |
| Sep 3, 2025 | 33.51 | 33.67 | 33.51 | 33.65 | 33.65 | 0.00% | 8,500 |
| Sep 2, 2025 | 33.55 | 33.68 | 33.54 | 33.65 | 33.65 | -1.06% | 8,700 |
| Aug 29, 2025 | 33.85 | 34.02 | 33.85 | 34.01 | 34.01 | 0.00% | 27,400 |
| Aug 28, 2025 | 33.89 | 34.01 | 33.89 | 34.01 | 34.01 | 0.12% | 92,400 |
| Aug 27, 2025 | 33.74 | 33.97 | 33.74 | 33.97 | 33.97 | 0.21% | 13,000 |
| 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 |