|
Closing price on 10/27/2025
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
50,400 |
| Split-adjusted Price |
8.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.65
|
8.70
|
50,400
|
|
|
10/24/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.54
|
8.60
|
100,100
|
|
|
10/23/2025
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.73
|
8.60
|
92,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
151,100
|
|
|
10/21/2025
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.52
|
8.60
|
412,000
|
|
|
10/20/2025
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.78
|
8.50
|
510,900
|
|
|
10/17/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
9.40
|
185,100
|
|
|
10/16/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.36
|
9.30
|
313,500
|
|
|
10/15/2025
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.61
|
9.50
|
262,800
|
|
|
10/14/2025
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.88
|
9.70
|
444,700
|
|
|
10/13/2025
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
287,300
|
|
|
10/10/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
131,000
|
|
|
10/9/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.12
|
10.20
|
124,500
|
|
|
10/8/2025
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.17
|
10.10
|
239,100
|
|
|
10/7/2025
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
160,600
|
|
|
10/6/2025
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.28
|
10.40
|
411,200
|
|
|
10/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.83
|
10.00
|
214,800
|
|
|
10/2/2025
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.09
|
10.00
|
124,700
|
|
|
10/1/2025
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.09
|
10.20
|
139,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
276,000
|
|
|
9/29/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.11
|
10.10
|
290,100
|
|
|
9/26/2025
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.24
|
10.20
|
270,100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.33
|
10.40
|
331,200
|
|
|
9/24/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.27
|
10.40
|
191,400
|
|
|
9/23/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.25
|
10.30
|
141,200
|
|
|
9/22/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.19
|
10.30
|
512,800
|
|
|
9/19/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.37
|
10.40
|
186,700
|
|
|
9/18/2025
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
351,600
|
|
|
9/17/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.61
|
10.60
|
462,900
|
|
|
9/16/2025
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.84
|
10.70
|
319,900
|
|
|