|
Closing price on 12/18/2025
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
67,700 |
| Split-adjusted Price |
8.60 |
There is no data on 12/19/2025. Display data on 12/18/2025 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
8.60
|
67,700
|
|
|
12/17/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
17,400
|
|
|
12/16/2025
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.55
|
8.60
|
37,900
|
|
|
12/15/2025
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.49
|
8.40
|
57,100
|
|
|
12/12/2025
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.51
|
8.30
|
77,300
|
|
|
12/11/2025
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.61
|
8.60
|
53,200
|
|
|
12/10/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.66
|
8.70
|
76,200
|
|
|
12/9/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
60,900
|
|
|
12/8/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
8.80
|
22,800
|
|
|
12/5/2025
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
8.90
|
31,200
|
|
|
12/4/2025
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.83
|
8.80
|
155,400
|
|
|
12/3/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
41,100
|
|
|
12/2/2025
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.87
|
8.90
|
44,300
|
|
|
12/1/2025
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
20,800
|
|
|
11/28/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
17,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
9.00
|
27,800
|
|
|
11/26/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.96
|
9.00
|
35,200
|
|
|
11/25/2025
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.85
|
8.90
|
57,600
|
|
|
11/24/2025
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.89
|
8.70
|
51,000
|
|
|
11/21/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
55,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
29,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
139,800
|
|
|
11/18/2025
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
98,500
|
|
|
11/17/2025
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.14
|
9.20
|
67,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
31,300
|
|
|
11/13/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
9.00
|
47,600
|
|
|
11/12/2025
|
+0.20 / +2.25%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.18
|
9.10
|
235,400
|
|
|
11/11/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.84
|
8.90
|
63,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.75
|
8.80
|
243,000
|
|
|
11/7/2025
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.85
|
8.80
|
83,700
|
|
|