IDVV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.00045 | -0.00005 | -10.00% | 0.0004 | 0.0005 | 0.0004 | 1,079,001 |
Mar 26 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 40,000 |
Mar 25 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 2,754,498 |
Mar 22 2024 | 0.0005 | 0.0002 | 66.72% | 0.0004 | 0.0005 | 0.0003 | 42,450,472 |
Mar 21 2024 | 0.0003 | -0.0001 | -25.00% | 0.00036 | 0.00036 | 0.0003 | 2,730,000 |
Mar 20 2024 | 0.0004 | 0.0001 | 33.38% | 0.00035 | 0.0004 | 0.0003 | 841,100 |
Mar 19 2024 | 0.0003 | -0.00005 | -14.29% | 0.0004 | 0.0004 | 0.0003 | 13,225,166 |
Mar 18 2024 | 0.00035 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 5,236,107 |
Mar 15 2024 | 0.00035 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 5,085,600 |
Mar 14 2024 | 0.00035 | -0.0002 | -36.36% | 0.0006 | 0.0006 | 0.0003 | 199,694,391 |
Mar 13 2024 | 0.00055 | -0.00005 | -8.33% | 0.00055 | 0.0006 | 0.0005 | 1,493,825 |
Mar 12 2024 | 0.0006 | 0.00005 | 9.09% | 0.00055 | 0.0007 | 0.0005 | 11,475,383 |
Mar 11 2024 | 0.00055 | -0.00005 | -8.33% | 0.00055 | 0.0006 | 0.00055 | 269,685 |
Mar 08 2024 | 0.0006 | -0.0001 | -14.29% | 0.0005 | 0.0006 | 0.0005 | 2,407,315 |
Mar 07 2024 | 0.0007 | 0.0001 | 16.69% | 0.0006 | 0.0007 | 0.0005 | 26,817,454 |
Mar 06 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 66,843,017 |
Mar 05 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 10,515,614 |
Mar 04 2024 | 0.0005 | 0.00 | 0.00% | 0.00045 | 0.0006 | 0.0004 | 14,072,717 |
Mar 01 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.00045 | 19,074,437 |
Feb 29 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 32,253,344 |
Feb 28 2024 | 0.0005 | 0.00 | 0.00% | 0.00054 | 0.0006 | 0.0005 | 3,847,666 |
Feb 27 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 1,834,362 |
Feb 26 2024 | 0.0005 | 0.00 | 0.00% | 0.00054 | 0.0006 | 0.0005 | 9,757,953 |
Feb 23 2024 | 0.0005 | -0.00005 | -9.09% | 0.00055 | 0.0006 | 0.0005 | 18,791,216 |
Feb 22 2024 | 0.00055 | -0.00005 | -8.33% | 0.0006 | 0.0006 | 0.0005 | 4,836,337 |
Feb 21 2024 | 0.0006 | -0.0002 | -25.00% | 0.0008 | 0.0008 | 0.0005 | 80,922,383 |
Feb 20 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.0008 | 0.00065 | 14,987,172 |
Feb 16 2024 | 0.0007 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0006 | 20,466,098 |
Feb 15 2024 | 0.0007 | -0.00005 | -6.67% | 0.0008 | 0.0008 | 0.0006 | 31,965,645 |
Feb 14 2024 | 0.00075 | 0.00005 | 7.14% | 0.0007 | 0.00075 | 0.00065 | 14,051,718 |
Feb 13 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0008 | 0.0006 | 35,460,939 |
Feb 12 2024 | 0.0007 | -0.0002 | -22.22% | 0.0009 | 0.0009 | 0.0006 | 296,749,158 |
Feb 09 2024 | 0.0009 | 0.00 | 0.00% | 0.001 | 0.00105 | 0.0009 | 1,319,998 |
Feb 08 2024 | 0.0009 | 0.00 | 0.00% | 0.00095 | 0.00105 | 0.0009 | 5,541,682 |
Feb 07 2024 | 0.0009 | -0.0002 | -18.18% | 0.001 | 0.0011 | 0.0009 | 6,230,201 |
Feb 06 2024 | 0.0011 | 0.0002 | 22.22% | 0.00095 | 0.0011 | 0.0008 | 60,350,417 |
Feb 05 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.00105 | 0.0009 | 26,757,056 |
Feb 02 2024 | 0.001 | 0.00 | 0.00% | 0.0009 | 0.00105 | 0.0008 | 22,084,653 |
Feb 01 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.0011 | 0.0009 | 20,111,637 |
Jan 31 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0012 | 0.0008 | 240,769,965 |
Jan 30 2024 | 0.0011 | -0.0003 | -21.43% | 0.0012 | 0.0013 | 0.001 | 32,154,268 |
Jan 29 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 1,031,060 |
Jan 26 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.0015 | 0.0013 | 770,000 |
Jan 25 2024 | 0.00135 | 0.00006 | 4.65% | 0.0012 | 0.00145 | 0.0012 | 2,652,716 |
Jan 24 2024 | 0.00129 | -0.00001 | -0.77% | 0.00135 | 0.00135 | 0.00129 | 109,000 |
Jan 23 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 3,160,750 |
Jan 22 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0012 | 4,898,512 |
Jan 19 2024 | 0.0013 | -0.0001 | -7.14% | 0.0013 | 0.0013 | 0.0011 | 5,222,000 |
Jan 18 2024 | 0.0014 | 0.0002 | 16.68% | 0.0013 | 0.0014 | 0.0013 | 224,385 |
Jan 17 2024 | 0.0012 | -0.0003 | -20.00% | 0.0014 | 0.0015 | 0.0012 | 3,275,000 |
Jan 16 2024 | 0.0015 | 0.0002 | 15.38% | 0.0014 | 0.0015 | 0.00125 | 2,992,150 |
Jan 12 2024 | 0.0013 | -0.0002 | -13.33% | 0.00135 | 0.00135 | 0.00125 | 429,100 |
Jan 11 2024 | 0.0015 | 0.0001 | 7.14% | 0.0013 | 0.00155 | 0.0013 | 4,818,306 |
Jan 10 2024 | 0.0014 | 0.0003 | 27.27% | 0.0012 | 0.0014 | 0.0012 | 3,359,400 |
Jan 09 2024 | 0.0011 | -0.00015 | -12.00% | 0.0013 | 0.0013 | 0.0011 | 4,371,100 |
Jan 08 2024 | 0.00125 | 0.00015 | 13.64% | 0.0012 | 0.00125 | 0.0012 | 508,500 |
Jan 05 2024 | 0.0011 | -0.0002 | -15.38% | 0.0012 | 0.0013 | 0.0011 | 5,447,910 |
Jan 04 2024 | 0.0013 | -0.0003 | -18.75% | 0.0016 | 0.0016 | 0.0012 | 6,851,776 |
Jan 03 2024 | 0.0016 | 0.0004 | 33.34% | 0.0013 | 0.0016 | 0.0013 | 12,687,665 |
Jan 02 2024 | 0.0012 | -0.0002 | -14.29% | 0.0014 | 0.0014 | 0.0011 | 1,285,250 |
Dec 29 2023 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0011 | 2,965,000 |