|
Closing price on 10/25/2023
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
27,400 |
| Split-adjusted Price |
9.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.67
|
9.60
|
27,400
|
|
|
10/24/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
9.60
|
31,600
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
16,100
|
|
|
10/20/2023
|
+0.70 / +7.78%
|
8.90
|
9.70
|
8.60
|
9.70
|
9.15
|
9.70
|
113,000
|
|
|
10/19/2023
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.07
|
9.00
|
91,900
|
|
|
10/18/2023
|
-0.70 / -7.14%
|
9.50
|
9.90
|
9.10
|
9.10
|
9.51
|
9.10
|
165,900
|
|
|
10/17/2023
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
24,300
|
|
|
10/16/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
28,700
|
|
|
10/13/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
57,400
|
|
|
10/12/2023
|
-0.20 / -1.98%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.24
|
9.90
|
104,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.96
|
10.10
|
68,800
|
|
|
10/10/2023
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.27
|
10.10
|
118,900
|
|
|
10/9/2023
|
+0.10 / +0.98%
|
10.10
|
10.30
|
9.80
|
10.30
|
9.94
|
10.30
|
131,100
|
|
|
10/6/2023
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.30
|
10.20
|
9.73
|
10.20
|
95,800
|
|
|
10/5/2023
|
-0.10 / -1.01%
|
9.80
|
10.10
|
9.50
|
9.80
|
9.67
|
9.80
|
180,900
|
|
|
10/4/2023
|
+0.40 / +4.21%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.60
|
9.90
|
127,100
|
|
|
10/3/2023
|
-1.00 / -9.52%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.77
|
9.50
|
200,100
|
|
|
10/2/2023
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
110,100
|
|
|
9/29/2023
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.78
|
10.60
|
120,400
|
|
|
9/28/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.79
|
10.90
|
83,600
|
|
|
9/27/2023
|
+0.70 / +6.86%
|
10.20
|
10.90
|
9.80
|
10.90
|
10.17
|
10.90
|
261,700
|
|
|
9/26/2023
|
-0.50 / -4.67%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.64
|
10.20
|
172,900
|
|
|
9/25/2023
|
-1.10 / -9.32%
|
11.70
|
12.00
|
10.70
|
10.70
|
11.23
|
10.70
|
176,400
|
|
|
9/22/2023
|
-1.10 / -8.53%
|
12.70
|
12.70
|
11.70
|
11.80
|
12.02
|
11.80
|
318,800
|
|
|
9/21/2023
|
-0.10 / -0.77%
|
13.10
|
13.30
|
12.60
|
12.90
|
13.02
|
12.90
|
172,800
|
|
|
9/20/2023
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.82
|
13.00
|
116,000
|
|
|
9/19/2023
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.10
|
12.50
|
12.48
|
12.50
|
273,700
|
|
|
9/18/2023
|
-0.40 / -3.03%
|
13.00
|
13.10
|
12.30
|
12.80
|
12.70
|
12.80
|
317,300
|
|
|
9/15/2023
|
-0.20 / -1.49%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.23
|
13.20
|
227,200
|
|
|
9/14/2023
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.00
|
13.40
|
13.32
|
13.40
|
277,700
|
|
|