Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1,521.40 | -6.10 | -0.40% | 1,522.60 | 1,526.60 | 1,517.30 | 4,542 |
| Jul 18 2024 | 1,527.50 | 15.60 | 1.03% | 1,531.00 | 1,534.40 | 1,524.40 | 7,693 |
| Jul 17 2024 | 1,511.90 | 7.80 | 0.52% | 1,503.20 | 1,514.00 | 1,498.30 | 6,852 |
| Jul 16 2024 | 1,504.10 | -7.50 | -0.50% | 1,504.00 | 1,507.20 | 1,497.50 | 5,779 |
| Jul 15 2024 | 1,511.60 | -6.40 | -0.42% | 1,510.00 | 1,517.20 | 1,508.20 | 23,418 |
| Jul 12 2024 | 1,518.00 | 5.80 | 0.38% | 1,515.40 | 1,524.60 | 1,509.90 | 8,686 |
| Jul 11 2024 | 1,512.20 | 2.20 | 0.15% | 1,515.20 | 1,526.90 | 1,508.70 | 13,230 |
| Jul 10 2024 | 1,510.00 | 14.30 | 0.96% | 1,510.20 | 1,512.50 | 1,507.60 | 4,718 |
| Jul 09 2024 | 1,495.70 | -12.30 | -0.82% | 1,503.20 | 1,504.40 | 1,490.20 | 9,259 |
| Jul 08 2024 | 1,508.00 | -4.90 | -0.32% | 1,519.80 | 1,520.20 | 1,507.80 | 5,633 |
| Jul 05 2024 | 1,512.90 | -9.10 | -0.60% | 1,519.60 | 1,519.80 | 1,506.10 | 37,960 |
| Jul 04 2024 | 1,522.00 | 13.70 | 0.91% | 1,524.20 | 1,524.20 | 1,521.60 | 4,104 |
| Jul 03 2024 | 1,508.30 | 11.10 | 0.74% | 1,509.60 | 1,509.60 | 1,508.20 | 4,761 |
| Jul 02 2024 | 1,497.20 | -13.40 | -0.89% | 1,494.80 | 1,501.70 | 1,491.20 | 8,240 |
| Jul 01 2024 | 1,510.60 | 25.20 | 1.70% | 1,513.00 | 1,519.70 | 1,503.50 | 7,970 |
| Jun 28 2024 | 1,485.40 | 3.10 | 0.21% | 1,485.60 | 1,508.50 | 1,477.70 | 8,672 |
| Jun 27 2024 | 1,482.30 | -6.00 | -0.40% | 1,486.00 | 1,491.20 | 1,480.10 | 5,753 |
| Jun 26 2024 | 1,488.30 | -9.00 | -0.60% | 1,488.00 | 1,488.40 | 1,486.70 | 6,763 |
| Jun 25 2024 | 1,497.30 | -8.10 | -0.54% | 1,505.80 | 1,506.90 | 1,491.40 | 65,208 |
| Jun 24 2024 | 1,505.40 | 18.20 | 1.22% | 1,490.60 | 1,506.60 | 1,489.50 | 4,092 |
| Jun 21 2024 | 1,487.20 | -8.20 | -0.55% | 1,484.80 | 1,540.60 | 1,477.50 | 5,446 |
| Jun 20 2024 | 1,495.40 | 15.80 | 1.07% | 1,487.20 | 1,495.40 | 1,486.20 | 1,587 |
| Jun 19 2024 | 1,479.60 | -2.80 | -0.19% | 1,480.80 | 1,481.50 | 1,479.00 | 5,294 |
| Jun 18 2024 | 1,482.40 | 12.10 | 0.82% | 1,478.20 | 1,484.10 | 1,470.40 | 10,858 |
| Jun 17 2024 | 1,470.30 | 10.40 | 0.71% | 1,465.40 | 1,472.50 | 1,457.90 | 7,344 |
| Jun 14 2024 | 1,459.90 | -17.50 | -1.18% | 1,474.80 | 1,474.80 | 1,445.10 | 25,738 |
| Jun 13 2024 | 1,477.40 | -83.00 | -5.32% | 1,504.20 | 1,504.20 | 1,473.70 | 25,010 |
| Jun 12 2024 | 1,560.40 | 8.70 | 0.56% | 1,556.80 | 1,582.60 | 1,534.60 | 17,872 |
| Jun 11 2024 | 1,551.70 | -22.90 | -1.45% | 1,584.40 | 1,586.40 | 1,543.60 | 28,531 |
| Jun 10 2024 | 1,574.60 | -21.60 | -1.35% | 1,574.60 | 1,579.90 | 1,565.20 | 13,371 |
| Jun 07 2024 | 1,596.20 | -10.00 | -0.62% | 1,613.20 | 1,613.20 | 1,591.40 | 4,367 |
| Jun 06 2024 | 1,606.20 | 8.90 | 0.56% | 1,598.00 | 1,616.80 | 1,553.20 | 8,810 |
| Jun 05 2024 | 1,597.30 | -4.00 | -0.25% | 1,598.20 | 1,656.60 | 1,552.50 | 5,963 |
| Jun 04 2024 | 1,601.30 | -21.60 | -1.33% | 1,613.20 | 1,619.10 | 1,598.20 | 4,536 |
| Jun 03 2024 | 1,622.90 | 12.20 | 0.76% | 1,622.80 | 1,629.20 | 1,619.90 | 7,465 |
| May 31 2024 | 1,610.70 | 5.50 | 0.34% | 1,611.60 | 1,617.00 | 1,606.20 | 3,407 |
| May 30 2024 | 1,605.20 | 9.20 | 0.58% | 1,604.00 | 1,656.00 | 1,601.10 | 7,837 |
| May 29 2024 | 1,596.00 | -19.40 | -1.20% | 1,609.20 | 1,609.20 | 1,592.10 | 11,375 |
| May 28 2024 | 1,615.40 | 0.70 | 0.04% | 1,624.40 | 1,624.60 | 1,608.10 | 4,210 |
| May 24 2024 | 1,614.70 | 0.50 | 0.03% | 1,611.80 | 1,616.70 | 1,608.80 | 5,247 |
| May 23 2024 | 1,614.20 | -5.50 | -0.34% | 1,620.00 | 1,623.10 | 1,613.10 | 10,893 |
| May 22 2024 | 1,619.70 | -13.50 | -0.83% | 1,626.00 | 1,628.00 | 1,618.50 | 6,337 |
| May 21 2024 | 1,633.20 | -7.70 | -0.47% | 1,633.20 | 1,633.20 | 1,633.20 | 6,163 |
| May 20 2024 | 1,640.90 | 6.60 | 0.40% | 1,639.60 | 1,643.40 | 1,639.30 | 19,065 |
| May 17 2024 | 1,634.30 | 1.60 | 0.10% | 1,634.30 | 1,634.30 | 1,634.30 | 2,226 |
| May 16 2024 | 1,632.70 | -0.50 | -0.03% | 1,630.00 | 1,635.10 | 1,627.40 | 6,850 |
| May 15 2024 | 1,633.20 | -6.60 | -0.40% | 1,639.00 | 1,704.60 | 1,630.80 | 7,705 |
| May 14 2024 | 1,639.80 | 2.40 | 0.15% | 1,632.00 | 1,645.10 | 1,631.20 | 359 |
| May 13 2024 | 1,637.40 | 7.00 | 0.43% | 1,634.80 | 1,637.40 | 1,627.50 | 3,160 |
| May 10 2024 | 1,630.40 | 13.40 | 0.83% | 1,627.60 | 1,631.40 | 1,627.10 | 3,916 |
| May 09 2024 | 1,617.00 | 10.60 | 0.66% | 1,612.80 | 1,691.20 | 1,605.20 | 6,616 |
| May 08 2024 | 1,606.40 | 6.80 | 0.43% | 1,607.20 | 1,609.30 | 1,601.00 | 10,302 |
| May 07 2024 | 1,599.60 | 34.50 | 2.20% | 1,587.20 | 1,602.50 | 1,586.40 | 3,004 |
| May 03 2024 | 1,565.10 | 4.40 | 0.28% | 1,568.60 | 1,672.20 | 1,562.20 | 2,378 |
| May 02 2024 | 1,560.70 | 13.00 | 0.84% | 1,563.40 | 1,566.80 | 1,558.20 | 2,359 |
| May 01 2024 | 1,547.70 | -2.70 | -0.17% | 1,554.40 | 1,653.60 | 1,540.60 | 4,241 |
| Apr 30 2024 | 1,550.40 | -6.00 | -0.39% | 1,560.00 | 1,560.00 | 1,548.90 | 3,442 |
| Apr 29 2024 | 1,556.40 | 2.80 | 0.18% | 1,558.60 | 1,560.30 | 1,555.00 | 33,740 |
| Apr 26 2024 | 1,553.60 | 3.40 | 0.22% | 1,556.80 | 1,558.80 | 1,552.30 | 126,835 |
| Apr 25 2024 | 1,550.20 | -11.00 | -0.70% | 1,562.80 | 1,562.80 | 1,541.30 | 9,100 |
| Apr 24 2024 | 1,561.20 | -14.50 | -0.92% | 1,561.20 | 1,561.20 | 1,561.20 | 3,631 |
| Apr 23 2024 | 1,575.70 | 10.90 | 0.70% | 1,569.60 | 1,599.10 | 1,566.80 | 128,339 |
| Apr 22 2024 | 1,564.80 | 17.20 | 1.11% | 1,563.80 | 1,571.50 | 1,552.90 | 5,443 |
