Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,174.54 | 9.33 | 0.80% | 1,165.21 | 1,176.47 | 1,157.70 | 0 |
| Jun 13 2024 | 1,165.21 | -4.62 | -0.39% | 1,169.81 | 1,170.92 | 1,161.67 | 0 |
| Jun 12 2024 | 1,169.83 | -19.18 | -1.61% | 1,189.02 | 1,197.60 | 1,166.63 | 0 |
| Jun 11 2024 | 1,189.01 | 9.16 | 0.78% | 1,179.85 | 1,191.43 | 1,179.85 | 0 |
| Jun 10 2024 | 1,179.85 | -6.00 | -0.51% | 1,185.85 | 1,186.67 | 1,177.37 | 0 |
| Jun 07 2024 | 1,185.85 | -22.43 | -1.86% | 1,208.29 | 1,208.29 | 1,183.16 | 0 |
| Jun 06 2024 | 1,208.28 | 14.92 | 1.25% | 1,193.37 | 1,212.60 | 1,193.20 | 0 |
| Jun 05 2024 | 1,193.36 | 1.25 | 0.10% | 1,192.07 | 1,202.22 | 1,189.52 | 0 |
| Jun 04 2024 | 1,192.11 | -1.77 | -0.15% | 1,193.87 | 1,194.04 | 1,185.27 | 0 |
| Jun 03 2024 | 1,193.88 | 5.37 | 0.45% | 1,188.51 | 1,198.38 | 1,185.94 | 0 |
| May 31 2024 | 1,188.51 | -12.28 | -1.02% | 1,200.80 | 1,201.11 | 1,187.40 | 0 |
| May 29 2024 | 1,200.79 | -9.37 | -0.77% | 1,210.16 | 1,210.16 | 1,199.06 | 0 |
| May 28 2024 | 1,210.16 | -10.49 | -0.86% | 1,220.67 | 1,230.03 | 1,208.02 | 0 |
| May 27 2024 | 1,220.65 | 0.78 | 0.06% | 1,219.87 | 1,222.96 | 1,217.66 | 0 |
| May 24 2024 | 1,219.87 | -3.80 | -0.31% | 1,223.65 | 1,228.35 | 1,219.87 | 0 |
| May 23 2024 | 1,223.67 | -8.16 | -0.66% | 1,231.83 | 1,233.39 | 1,219.71 | 0 |
| May 22 2024 | 1,231.83 | -21.51 | -1.72% | 1,253.32 | 1,253.32 | 1,231.83 | 0 |
| May 21 2024 | 1,253.34 | -1.28 | -0.10% | 1,254.62 | 1,260.30 | 1,249.70 | 0 |
| May 20 2024 | 1,254.62 | -3.04 | -0.24% | 1,257.66 | 1,264.67 | 1,249.84 | 0 |
| May 17 2024 | 1,257.66 | -6.27 | -0.50% | 1,263.82 | 1,264.11 | 1,255.33 | 0 |
| May 16 2024 | 1,263.93 | 4.22 | 0.33% | 1,259.73 | 1,268.12 | 1,256.91 | 0 |
| May 15 2024 | 1,259.71 | 1.59 | 0.13% | 1,258.12 | 1,263.69 | 1,251.76 | 0 |
| May 14 2024 | 1,258.12 | 8.60 | 0.69% | 1,249.52 | 1,263.79 | 1,249.27 | 0 |
| May 13 2024 | 1,249.52 | 4.43 | 0.36% | 1,245.09 | 1,254.21 | 1,245.09 | 0 |
| May 10 2024 | 1,245.09 | -10.16 | -0.81% | 1,255.25 | 1,262.84 | 1,243.30 | 0 |
| May 09 2024 | 1,255.25 | -17.76 | -1.40% | 1,273.01 | 1,273.01 | 1,244.50 | 0 |
| May 08 2024 | 1,273.01 | 4.39 | 0.35% | 1,268.63 | 1,273.01 | 1,255.88 | 0 |
| May 07 2024 | 1,268.62 | 3.13 | 0.25% | 1,265.48 | 1,275.81 | 1,265.47 | 0 |
| May 06 2024 | 1,265.49 | -5.47 | -0.43% | 1,270.94 | 1,274.32 | 1,265.17 | 0 |
| May 03 2024 | 1,270.96 | 24.30 | 1.95% | 1,246.83 | 1,272.81 | 1,246.83 | 0 |
| May 02 2024 | 1,246.66 | 13.91 | 1.13% | 1,232.75 | 1,251.29 | 1,232.75 | 0 |
| Apr 30 2024 | 1,232.75 | -15.78 | -1.26% | 1,248.49 | 1,248.49 | 1,232.75 | 0 |
| Apr 29 2024 | 1,248.53 | 7.74 | 0.62% | 1,240.79 | 1,248.86 | 1,240.60 | 0 |
| Apr 26 2024 | 1,240.79 | 21.57 | 1.77% | 1,219.23 | 1,242.70 | 1,219.23 | 0 |
| Apr 25 2024 | 1,219.22 | -6.78 | -0.55% | 1,226.00 | 1,226.00 | 1,214.67 | 0 |
| Apr 24 2024 | 1,226.00 | -6.17 | -0.50% | 1,232.16 | 1,232.50 | 1,223.34 | 0 |
| Apr 23 2024 | 1,232.17 | -3.01 | -0.24% | 1,235.16 | 1,238.71 | 1,223.14 | 0 |
| Apr 22 2024 | 1,235.18 | 4.73 | 0.38% | 1,230.45 | 1,241.38 | 1,227.93 | 0 |
| Apr 19 2024 | 1,230.45 | 10.05 | 0.82% | 1,220.43 | 1,237.01 | 1,218.80 | 0 |
| Apr 18 2024 | 1,220.40 | -0.90 | -0.07% | 1,221.28 | 1,230.86 | 1,213.80 | 0 |
| Apr 17 2024 | 1,221.30 | -1.57 | -0.13% | 1,222.87 | 1,232.54 | 1,214.43 | 0 |
| Apr 16 2024 | 1,222.87 | -13.81 | -1.12% | 1,236.67 | 1,236.67 | 1,218.57 | 0 |
| Apr 15 2024 | 1,236.68 | -15.27 | -1.22% | 1,251.96 | 1,251.96 | 1,233.14 | 0 |
| Apr 12 2024 | 1,251.95 | -18.87 | -1.48% | 1,270.82 | 1,270.93 | 1,248.95 | 0 |
| Apr 11 2024 | 1,270.82 | -9.29 | -0.73% | 1,280.11 | 1,280.11 | 1,268.25 | 0 |
| Apr 10 2024 | 1,280.11 | -25.58 | -1.96% | 1,305.69 | 1,305.69 | 1,277.66 | 0 |
| Apr 09 2024 | 1,305.69 | 13.32 | 1.03% | 1,292.37 | 1,306.78 | 1,292.15 | 0 |
| Apr 08 2024 | 1,292.37 | 15.92 | 1.25% | 1,276.46 | 1,295.74 | 1,276.46 | 0 |
| Apr 05 2024 | 1,276.45 | -5.51 | -0.43% | 1,282.07 | 1,285.07 | 1,272.07 | 0 |
| Apr 04 2024 | 1,281.96 | 6.15 | 0.48% | 1,275.81 | 1,302.63 | 1,275.81 | 0 |
| Apr 03 2024 | 1,275.81 | -2.97 | -0.23% | 1,278.68 | 1,281.35 | 1,263.32 | 0 |
| Apr 02 2024 | 1,278.78 | 0.39 | 0.03% | 1,278.39 | 1,281.18 | 1,269.81 | 0 |
| Apr 01 2024 | 1,278.39 | -17.00 | -1.31% | 1,295.39 | 1,298.82 | 1,275.96 | 0 |
| Mar 28 2024 | 1,295.39 | -0.64 | -0.05% | 1,296.03 | 1,300.18 | 1,291.02 | 0 |
| Mar 27 2024 | 1,296.03 | 11.85 | 0.92% | 1,284.18 | 1,297.08 | 1,277.90 | 0 |
| Mar 26 2024 | 1,284.18 | -2.54 | -0.20% | 1,286.72 | 1,290.99 | 1,281.87 | 0 |
| Mar 25 2024 | 1,286.72 | -2.67 | -0.21% | 1,289.39 | 1,291.94 | 1,284.29 | 0 |
| Mar 22 2024 | 1,289.39 | -15.99 | -1.22% | 1,305.33 | 1,305.33 | 1,286.91 | 0 |
| Mar 21 2024 | 1,305.38 | -8.97 | -0.68% | 1,314.36 | 1,316.31 | 1,303.17 | 0 |
| Mar 20 2024 | 1,314.35 | 22.17 | 1.72% | 1,292.19 | 1,315.00 | 1,292.19 | 0 |
| Mar 19 2024 | 1,292.18 | 2.26 | 0.18% | 1,289.93 | 1,296.05 | 1,285.77 | 0 |
