|
Closing price on 7/16/2026
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
48,300 |
| Split-adjusted Price |
6.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
48,300
|
|
|
7/15/2026
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
6.40
|
43,900
|
|
|
7/14/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
74,200
|
|
|
7/13/2026
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
6.70
|
42,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
7.00
|
11,200
|
|
|
7/9/2026
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
22,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
75,200
|
|
|
7/7/2026
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.05
|
7.20
|
6,800
|
|
|
7/6/2026
|
+0.20 / +2.86%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.29
|
7.20
|
139,400
|
|
|
7/3/2026
|
+0.20 / +2.94%
|
6.90
|
7.30
|
6.80
|
7.00
|
7.04
|
7.00
|
187,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.71
|
6.80
|
13,300
|
|
|
7/1/2026
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
6.80
|
8,600
|
|
|
6/30/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
7,600
|
|
|
6/29/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
36,600
|
|
|
6/26/2026
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.66
|
6.60
|
11,300
|
|
|
6/25/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
6,900
|
|
|
6/24/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
2,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,600
|
|
|
6/22/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
6.80
|
22,800
|
|
|
6/19/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
6.90
|
27,600
|
|
|
6/18/2026
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.86
|
6.90
|
61,600
|
|
|
6/17/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.84
|
6.80
|
42,200
|
|
|
6/16/2026
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
28,800
|
|
|
6/15/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
4,200
|
|
|
6/12/2026
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
23,100
|
|
|
6/11/2026
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
31,000
|
|
|
6/10/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
31,200
|
|
|
6/9/2026
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.48
|
6.60
|
38,400
|
|
|
6/8/2026
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
6.70
|
20,800
|
|
|
6/5/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
5,900
|
|
|