|
Closing price on 10/14/2026
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
4,300 |
| Split-adjusted Price |
6.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,300
|
|
|
10/13/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
6.10
|
13,100
|
|
|
10/12/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
12,900
|
|
|
10/9/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.12
|
6.20
|
13,700
|
|
|
10/8/2026
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.17
|
6.20
|
17,900
|
|
|
10/7/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.16
|
6.30
|
17,900
|
|
|
10/6/2026
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.07
|
6.20
|
63,600
|
|
|
10/5/2026
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.32
|
6.30
|
10,300
|
|
|
10/2/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
6.20
|
30,300
|
|
|
10/1/2026
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
14,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.16
|
6.30
|
10,000
|
|
|
9/29/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
6.30
|
20,000
|
|
|
9/28/2026
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
10,800
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
8,600
|
|
|
9/24/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
19,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
14,900
|
|
|
9/22/2026
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
6.40
|
42,200
|
|
|
9/21/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
57,400
|
|
|
9/18/2026
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.31
|
6.50
|
66,000
|
|
|
9/17/2026
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
34,500
|
|
|
9/16/2026
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
23,900
|
|
|
9/15/2026
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
6.40
|
19,800
|
|
|
9/14/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,800
|
|
|
9/11/2026
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.57
|
6.50
|
57,800
|
|
|
9/10/2026
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.57
|
6.60
|
12,600
|
|
|
9/9/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.32
|
6.40
|
55,800
|
|
|
9/8/2026
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
15,000
|
|
|
9/7/2026
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
6.50
|
5,600
|
|
|
9/4/2026
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.34
|
6.60
|
33,800
|
|
|
9/3/2026
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.49
|
6.50
|
22,600
|
|
|