|
Closing price on 7/4/2025
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
51,600 |
| Split-adjusted Price |
9.50 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.42
|
9.50
|
51,600
|
|
|
7/3/2025
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
8,300
|
|
|
7/2/2025
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.29
|
9.10
|
86,800
|
|
|
7/1/2025
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.28
|
9.50
|
23,600
|
|
|
6/30/2025
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.46
|
9.30
|
21,600
|
|
|
6/27/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.58
|
9.60
|
11,200
|
|
|
6/26/2025
|
-0.10 / -1.03%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.62
|
9.60
|
25,200
|
|
|
6/25/2025
|
+0.40 / +4.30%
|
9.30
|
10.00
|
9.30
|
9.70
|
9.66
|
9.70
|
254,400
|
|
|
6/24/2025
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
12,100
|
|
|
6/23/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.11
|
9.10
|
69,000
|
|
|
6/20/2025
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.99
|
9.00
|
33,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
9.20
|
15,200
|
|
|
6/18/2025
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.16
|
9.20
|
58,100
|
|
|
6/17/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,600
|
|
|
6/16/2025
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.20
|
9.30
|
46,400
|
|
|
6/13/2025
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.08
|
8.90
|
70,000
|
|
|
6/12/2025
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.22
|
9.30
|
14,100
|
|
|
6/11/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
9.20
|
8,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4,500
|
|
|
6/9/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
3,800
|
|
|
6/6/2025
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
40,300
|
|
|
6/5/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
17,000
|
|
|
6/4/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
16,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.53
|
9.40
|
117,200
|
|
|
6/2/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.24
|
9.40
|
52,600
|
|
|
5/30/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
18,700
|
|
|
5/29/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.46
|
9.40
|
25,700
|
|
|
5/28/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
9.50
|
56,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.37
|
9.50
|
46,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
9.50
|
5,000
|
|
|