|
|
Closing price on 7/29/2025
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
1,130,800 |
| Split-adjusted Price |
10.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.80 / -7.41%
|
10.80
|
11.00
|
10.00
|
10.00
|
10.34
|
10.00
|
1,130,800
|
|
|
7/28/2025
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.75
|
10.80
|
823,600
|
|
|
7/25/2025
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.24
|
10.40
|
517,200
|
|
|
7/24/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
674,100
|
|
|
7/23/2025
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.25
|
10.30
|
1,306,500
|
|
|
7/22/2025
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
547,200
|
|
|
7/21/2025
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.11
|
10.00
|
508,700
|
|
|
7/18/2025
|
+0.30 / +3.03%
|
10.00
|
10.60
|
9.90
|
10.20
|
10.17
|
10.20
|
956,700
|
|
|
7/17/2025
|
+0.20 / +2.06%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.94
|
9.90
|
807,200
|
|
|
7/16/2025
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.65
|
9.70
|
337,800
|
|
|
7/15/2025
|
+0.40 / +4.21%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.66
|
9.90
|
1,621,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
113,100
|
|
|
7/11/2025
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
9.50
|
63,500
|
|
|
7/10/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.51
|
9.40
|
76,200
|
|
|
7/9/2025
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.61
|
9.60
|
419,800
|
|
|
7/8/2025
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.41
|
9.40
|
89,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.35
|
9.50
|
77,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|