|
Closing price on 2/21/2025
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
135,900 |
| Split-adjusted Price |
10.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.10 / +0.93%
|
10.90
|
11.40
|
10.80
|
10.90
|
11.15
|
10.90
|
135,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.85
|
10.80
|
165,900
|
|
|
2/19/2025
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
184,100
|
|
|
2/18/2025
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
38,100
|
|
|
2/17/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
11.30
|
337,000
|
|
|
2/14/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.95
|
11.10
|
220,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.92
|
11.00
|
164,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
57,800
|
|
|
2/11/2025
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
11.00
|
189,800
|
|
|
2/10/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
48,200
|
|
|
2/7/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.88
|
10.90
|
99,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
10.80
|
48,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
33,200
|
|
|
2/4/2025
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.30
|
10.80
|
10.58
|
10.80
|
115,000
|
|
|
2/3/2025
|
-0.30 / -2.70%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.55
|
10.80
|
60,100
|
|
|
1/24/2025
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.89
|
11.10
|
219,600
|
|
|
1/23/2025
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
10.40
|
27,100
|
|
|
1/22/2025
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.37
|
10.10
|
133,200
|
|
|
1/21/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
10.20
|
22,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
146,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.31
|
10.30
|
73,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.39
|
10.30
|
100,700
|
|
|
1/15/2025
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.18
|
10.30
|
43,400
|
|
|
1/14/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
10.10
|
47,100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.09
|
10.20
|
204,100
|
|
|
1/10/2025
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.33
|
10.20
|
88,900
|
|
|
1/9/2025
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.42
|
10.50
|
154,000
|
|
|
1/8/2025
|
-0.50 / -4.59%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.44
|
10.40
|
68,000
|
|
|
1/7/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.20
|
10.90
|
10.69
|
10.90
|
176,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.50
|
10.80
|
10.83
|
10.80
|
552,600
|
|
|