Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8,789.40 | -48.55 | -0.55% | 8,837.95 | 8,879.21 | 8,771.98 | 0 |
| May 09 2024 | 8,837.95 | -99.59 | -1.11% | 8,937.63 | 8,937.81 | 8,795.83 | 0 |
| May 08 2024 | 8,937.54 | 23.28 | 0.26% | 8,914.02 | 8,943.78 | 8,833.84 | 0 |
| May 07 2024 | 8,914.26 | -29.01 | -0.32% | 8,943.39 | 8,978.31 | 8,904.28 | 0 |
| May 06 2024 | 8,943.27 | -19.25 | -0.21% | 8,962.26 | 8,993.42 | 8,943.27 | 0 |
| May 03 2024 | 8,962.52 | 120.50 | 1.36% | 8,842.81 | 8,990.33 | 8,842.81 | 0 |
| May 02 2024 | 8,842.02 | 162.78 | 1.88% | 8,679.24 | 8,866.34 | 8,679.24 | 0 |
| Apr 30 2024 | 8,679.24 | -56.16 | -0.64% | 8,735.40 | 8,736.97 | 8,658.61 | 0 |
| Apr 29 2024 | 8,735.40 | 61.56 | 0.71% | 8,673.69 | 8,735.40 | 8,666.47 | 0 |
| Apr 26 2024 | 8,673.84 | 95.79 | 1.12% | 8,578.20 | 8,695.31 | 8,578.20 | 0 |
| Apr 25 2024 | 8,578.05 | -40.71 | -0.47% | 8,618.81 | 8,620.58 | 8,560.70 | 0 |
| Apr 24 2024 | 8,618.76 | -48.70 | -0.56% | 8,667.61 | 8,688.95 | 8,618.76 | 0 |
| Apr 23 2024 | 8,667.46 | -94.90 | -1.08% | 8,762.08 | 8,762.08 | 8,641.77 | 0 |
| Apr 22 2024 | 8,762.36 | 28.04 | 0.32% | 8,734.93 | 8,798.51 | 8,683.03 | 0 |
| Apr 19 2024 | 8,734.32 | 88.74 | 1.03% | 8,646.01 | 8,742.30 | 8,636.33 | 0 |
| Apr 18 2024 | 8,645.58 | -1.87 | -0.02% | 8,647.51 | 8,709.78 | 8,598.37 | 0 |
| Apr 17 2024 | 8,647.45 | 20.52 | 0.24% | 8,626.87 | 8,718.73 | 8,626.84 | 0 |
| Apr 16 2024 | 8,626.93 | -88.41 | -1.01% | 8,715.05 | 8,715.20 | 8,591.58 | 0 |
| Apr 15 2024 | 8,715.34 | 20.86 | 0.24% | 8,694.45 | 8,764.90 | 8,691.80 | 0 |
| Apr 12 2024 | 8,694.48 | -122.20 | -1.39% | 8,816.73 | 8,835.86 | 8,672.79 | 0 |
| Apr 11 2024 | 8,816.68 | -27.72 | -0.31% | 8,844.52 | 8,844.52 | 8,798.34 | 0 |
| Apr 10 2024 | 8,844.40 | -99.16 | -1.11% | 8,943.56 | 8,943.56 | 8,825.66 | 0 |
| Apr 09 2024 | 8,943.56 | 69.47 | 0.78% | 8,874.12 | 8,944.54 | 8,874.12 | 0 |
| Apr 08 2024 | 8,874.09 | 132.97 | 1.52% | 8,741.12 | 8,891.48 | 8,741.12 | 0 |
| Apr 05 2024 | 8,741.12 | -53.01 | -0.60% | 8,793.94 | 8,800.77 | 8,717.42 | 0 |
| Apr 04 2024 | 8,794.13 | 40.34 | 0.46% | 8,754.07 | 8,906.68 | 8,754.07 | 0 |
| Apr 03 2024 | 8,753.79 | 4.70 | 0.05% | 8,747.97 | 8,770.69 | 8,677.86 | 0 |
| Apr 02 2024 | 8,749.09 | 37.03 | 0.43% | 8,712.30 | 8,751.81 | 8,679.69 | 0 |
| Apr 01 2024 | 8,712.06 | -16.23 | -0.19% | 8,728.71 | 8,768.31 | 8,706.97 | 0 |
| Mar 28 2024 | 8,728.29 | 18.53 | 0.21% | 8,709.76 | 8,737.95 | 8,694.08 | 0 |
| Mar 27 2024 | 8,709.76 | 85.98 | 1.00% | 8,623.78 | 8,714.92 | 8,611.79 | 0 |
| Mar 26 2024 | 8,623.78 | -16.75 | -0.19% | 8,641.44 | 8,665.15 | 8,616.17 | 0 |
| Mar 25 2024 | 8,640.53 | -42.88 | -0.49% | 8,683.45 | 8,698.36 | 8,633.74 | 0 |
| Mar 22 2024 | 8,683.41 | -41.68 | -0.48% | 8,725.11 | 8,730.96 | 8,649.47 | 0 |
| Mar 21 2024 | 8,725.09 | -20.75 | -0.24% | 8,745.88 | 8,776.43 | 8,711.49 | 0 |
| Mar 20 2024 | 8,745.84 | 102.53 | 1.19% | 8,643.75 | 8,752.47 | 8,641.89 | 0 |
| Mar 19 2024 | 8,643.31 | 41.16 | 0.48% | 8,602.82 | 8,671.28 | 8,602.71 | 0 |
| Mar 18 2024 | 8,602.15 | 40.41 | 0.47% | 8,561.74 | 8,619.77 | 8,561.74 | 0 |
| Mar 15 2024 | 8,561.74 | -35.63 | -0.41% | 8,597.41 | 8,620.78 | 8,527.84 | 0 |
| Mar 14 2024 | 8,597.37 | -60.29 | -0.70% | 8,657.29 | 8,673.67 | 8,575.11 | 0 |
| Mar 13 2024 | 8,657.66 | -19.87 | -0.23% | 8,677.53 | 8,709.60 | 8,654.10 | 0 |
| Mar 12 2024 | 8,677.53 | 56.86 | 0.66% | 8,620.85 | 8,704.57 | 8,620.85 | 0 |
| Mar 11 2024 | 8,620.67 | -66.28 | -0.76% | 8,686.95 | 8,686.95 | 8,613.20 | 0 |
| Mar 08 2024 | 8,686.95 | -75.15 | -0.86% | 8,761.62 | 8,761.62 | 8,594.80 | 0 |
| Mar 07 2024 | 8,762.10 | 3.72 | 0.04% | 8,758.72 | 8,790.53 | 8,731.11 | 0 |
| Mar 06 2024 | 8,758.38 | 5.09 | 0.06% | 8,753.29 | 8,820.07 | 8,753.29 | 0 |
| Mar 05 2024 | 8,753.29 | -11.44 | -0.13% | 8,764.82 | 8,801.98 | 8,741.59 | 0 |
| Mar 04 2024 | 8,764.73 | -74.72 | -0.85% | 8,839.38 | 8,856.29 | 8,764.32 | 0 |
| Mar 01 2024 | 8,839.45 | 4.79 | 0.05% | 8,834.67 | 8,883.28 | 8,828.70 | 0 |
| Feb 29 2024 | 8,834.66 | -36.51 | -0.41% | 8,871.04 | 8,893.35 | 8,819.31 | 0 |
| Feb 28 2024 | 8,871.17 | -68.78 | -0.77% | 8,939.82 | 8,943.85 | 8,856.43 | 0 |
| Feb 27 2024 | 8,939.95 | 124.18 | 1.41% | 8,816.38 | 8,940.14 | 8,816.38 | 0 |
| Feb 26 2024 | 8,815.77 | -1.37 | -0.02% | 8,817.14 | 8,851.32 | 8,794.17 | 0 |
| Feb 23 2024 | 8,817.14 | -65.68 | -0.74% | 8,882.75 | 8,896.11 | 8,804.58 | 0 |
| Feb 22 2024 | 8,882.82 | 34.87 | 0.39% | 8,847.95 | 8,905.15 | 8,843.46 | 0 |
| Feb 21 2024 | 8,847.95 | -44.37 | -0.50% | 8,892.57 | 8,902.66 | 8,823.80 | 0 |
| Feb 20 2024 | 8,892.32 | 15.94 | 0.18% | 8,876.33 | 8,907.52 | 8,841.11 | 0 |
| Feb 19 2024 | 8,876.38 | 30.64 | 0.35% | 8,845.74 | 8,879.22 | 8,812.70 | 0 |
| Feb 16 2024 | 8,845.74 | 67.32 | 0.77% | 8,778.43 | 8,871.26 | 8,778.14 | 0 |
| Feb 15 2024 | 8,778.42 | 76.22 | 0.88% | 8,702.18 | 8,786.94 | 8,702.18 | 0 |
| Feb 14 2024 | 8,702.20 | -38.60 | -0.44% | 8,740.72 | 8,741.05 | 8,669.33 | 0 |
