|
Closing price on 1/23/2026
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
54,100 |
| Split-adjusted Price |
8.40 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
54,100
|
|
|
1/22/2026
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
123,100
|
|
|
1/21/2026
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
8.40
|
259,300
|
|
|
1/20/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
98,400
|
|
|
1/19/2026
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
128,900
|
|
|
1/16/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
8.50
|
255,500
|
|
|
1/15/2026
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
70,000
|
|
|
1/14/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
8.60
|
173,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.54
|
8.60
|
383,700
|
|
|
1/12/2026
|
+0.10 / +1.18%
|
8.60
|
9.10
|
8.50
|
8.60
|
8.75
|
8.60
|
139,900
|
|
|
1/9/2026
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
8.50
|
197,300
|
|
|
1/8/2026
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.64
|
8.60
|
44,900
|
|
|
1/7/2026
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
177,300
|
|
|
1/6/2026
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.30
|
8.80
|
8.71
|
8.80
|
317,000
|
|
|
1/5/2026
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.13
|
9.10
|
138,400
|
|
|
12/31/2025
|
+0.50 / +5.43%
|
9.30
|
9.80
|
9.20
|
9.70
|
9.54
|
9.70
|
606,200
|
|
|
12/30/2025
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.14
|
9.20
|
163,500
|
|
|
12/29/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
133,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.61
|
8.80
|
44,800
|
|
|
12/25/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
8.80
|
19,500
|
|
|
12/24/2025
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.82
|
8.90
|
91,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
8.70
|
130,000
|
|
|
12/22/2025
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
8.70
|
23,600
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
99,100
|
|
|
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
|
|
|