(NY: IDVO )

30.40 -0.01 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	30.58	30.62	30.34	30.40	36,949	-0.01(-0.03%)
Jun 27, 2024	30.51	30.51	30.32	30.41	23,528	+0.02(+0.08%)
Jun 26, 2024	30.41	30.42	30.27	30.39	18,766	-0.09(-0.30%)
Jun 25, 2024	30.45	30.54	30.35	30.48	27,961	+0.03(+0.10%)
Jun 24, 2024	30.49	30.64	30.40	30.45	26,965	+0.24(+0.79%)
Jun 21, 2024	30.35	30.35	30.10	30.21	20,819	-0.21(-0.69%)
Jun 20, 2024	30.33	30.50	30.29	30.42	62,273	+0.09(+0.30%)
Jun 18, 2024	30.25	30.43	30.23	30.33	40,800	+0.21(+0.69%)
Jun 17, 2024	30.06	30.23	29.95	30.12	41,125	-0.02(-0.07%)
Jun 14, 2024	30.26	30.26	30.00	30.14	45,640	-0.34(-1.11%)
Jun 13, 2024	30.73	30.73	30.40	30.48	41,187	-0.36(-1.16%)
Jun 12, 2024	30.97	30.99	30.79	30.83	39,247	+0.19(+0.62%)
Jun 11, 2024	30.79	30.79	30.59	30.65	21,383	-0.35(-1.12%)
Jun 10, 2024	30.85	31.04	30.75	30.99	16,835	+0.10(+0.32%)
Jun 07, 2024	31.07	31.12	30.79	30.89	24,024	-0.33(-1.05%)
Jun 06, 2024	31.22	31.24	31.14	31.22	30,506	+0.09(+0.29%)
Jun 05, 2024	30.96	31.13	30.88	31.13	22,013	+0.36(+1.16%)
Jun 04, 2024	30.89	30.89	30.59	30.77	36,029	-0.37(-1.18%)
Jun 03, 2024	31.48	31.48	30.98	31.14	37,845	-0.16(-0.50%)
May 31, 2024	31.36	31.36	30.99	31.30	38,158	+0.12(+0.38%)
May 30, 2024	31.09	31.29	31.03	31.18	34,212	+0.25(+0.82%)
May 29, 2024	31.04	31.04	30.89	30.93	35,235	-0.40(-1.28%)
May 28, 2024	31.69	31.69	31.21	31.33	87,523	+0.08(+0.27%)
May 24, 2024	31.13	31.31	31.13	31.24	11,117	+0.25(+0.80%)
May 23, 2024	31.33	31.41	30.99	31.00	9,378	-0.15(-0.47%)
May 22, 2024	31.52	31.52	31.10	31.14	97,135	-0.45(-1.42%)
May 21, 2024	31.66	31.66	31.53	31.59	19,963	-0.16(-0.50%)
May 20, 2024	31.70	31.78	31.60	31.75	53,424	+0.07(+0.22%)
May 17, 2024	31.46	31.70	31.46	31.68	17,172	+0.34(+1.07%)
May 16, 2024	31.48	31.48	31.34	31.34	96,004	-0.16(-0.49%)
May 15, 2024	31.24	31.50	31.14	31.50	16,025	+0.27(+0.88%)
May 14, 2024	31.07	31.23	31.06	31.22	17,937	+0.23(+0.73%)
May 13, 2024	31.07	31.10	30.92	31.00	16,300	+0.13(+0.42%)
May 10, 2024	30.98	31.09	30.85	30.87	26,759	+0.03(+0.10%)
May 09, 2024	30.73	30.89	30.69	30.84	15,566	+0.10(+0.34%)
May 08, 2024	30.58	30.78	30.58	30.73	15,248	-0.08(-0.27%)
May 07, 2024	30.92	30.92	30.73	30.82	23,279	-0.15(-0.49%)
May 06, 2024	30.85	31.00	30.78	30.97	19,159	+0.25(+0.81%)
May 03, 2024	30.64	30.72	30.49	30.72	15,296	+0.36(+1.17%)
May 02, 2024	30.23	30.41	30.12	30.36	8,882	+0.44(+1.46%)
May 01, 2024	30.00	30.19	29.83	29.93	10,690	-0.03(-0.08%)
Apr 30, 2024	30.31	30.31	29.95	29.95	23,034	-0.57(-1.86%)
Apr 29, 2024	30.39	30.55	30.36	30.52	21,227	+0.18(+0.58%)
Apr 26, 2024	30.14	30.36	30.14	30.34	29,645	+0.36(+1.19%)
Apr 25, 2024	29.57	30.01	29.55	29.98	15,654	+0.09(+0.30%)
Apr 24, 2024	29.97	29.97	29.74	29.90	26,683	-0.06(-0.20%)
Apr 23, 2024	29.70	29.95	29.65	29.95	13,539	+0.37(+1.27%)
Apr 22, 2024	29.34	29.66	29.28	29.58	14,530	+0.33(+1.11%)
Apr 19, 2024	29.29	29.34	29.17	29.26	15,238	+0.00(+0.00%)
Apr 18, 2024	29.42	29.48	29.21	29.26	7,281	-0.09(-0.30%)
Apr 17, 2024	29.44	29.53	29.19	29.34	25,734	+0.02(+0.07%)
Apr 16, 2024	29.28	29.43	29.13	29.32	20,463	-0.18(-0.60%)
Apr 15, 2024	30.00	30.10	29.45	29.50	28,148	-0.34(-1.16%)
Apr 12, 2024	30.18	30.21	29.78	29.85	15,375	-0.49(-1.62%)
Apr 11, 2024	30.40	30.40	29.99	30.34	13,529	+0.04(+0.13%)
Apr 10, 2024	30.10	30.37	30.10	30.30	50,102	-0.14(-0.45%)
Apr 09, 2024	30.54	30.55	30.28	30.44	89,808	+0.04(+0.13%)
Apr 08, 2024	30.46	30.47	30.34	30.40	16,477	+0.10(+0.33%)
Apr 05, 2024	30.12	30.33	30.12	30.30	11,835	+0.21(+0.70%)
Apr 04, 2024	30.38	30.52	30.06	30.09	26,834	-0.13(-0.44%)
Apr 03, 2024	29.92	30.22	29.92	30.22	11,425	+0.26(+0.85%)
Apr 02, 2024	29.93	29.97	29.77	29.96	13,539	+0.04(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.