|
Closing price on 8/14/2026
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
34,400 |
| Split-adjusted Price |
6.30 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
34,400
|
|
|
8/13/2026
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.36
|
6.30
|
50,600
|
|
|
8/12/2026
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
47,700
|
|
|
8/11/2026
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.44
|
6.50
|
17,000
|
|
|
8/10/2026
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.46
|
6.40
|
16,700
|
|
|
8/7/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.37
|
6.30
|
15,500
|
|
|
8/6/2026
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
6.40
|
43,400
|
|
|
8/5/2026
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
21,500
|
|
|
8/4/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
4,500
|
|
|
8/3/2026
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
29,300
|
|
|
7/31/2026
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
6.20
|
25,700
|
|
|
7/30/2026
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
28,400
|
|
|
7/29/2026
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.12
|
6.40
|
33,100
|
|
|
7/28/2026
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
52,700
|
|
|
7/27/2026
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
50,900
|
|
|
7/24/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.28
|
6.30
|
11,400
|
|
|
7/23/2026
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.29
|
6.30
|
53,700
|
|
|
7/22/2026
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.21
|
6.20
|
72,900
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
6.40
|
83,800
|
|
|
7/20/2026
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.33
|
6.40
|
22,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
39,400
|
|
|
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
|
|
|