|
|
Closing price on 12/1/2016
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
123,700 |
| Split-adjusted Price |
14.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.30
|
14.50
|
123,700
|
|
|
11/30/2016
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
14.40
|
91,300
|
|
|
11/29/2016
|
-0.20 / -1.38%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.19
|
14.30
|
72,900
|
|
|
11/28/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.60
|
14.50
|
67,800
|
|
|
11/25/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.37
|
14.60
|
101,200
|
|
|
11/24/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
13.80
|
14.60
|
14.43
|
14.60
|
88,000
|
|
|
11/23/2016
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.66
|
14.70
|
88,100
|
|
|
11/22/2016
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.67
|
14.80
|
71,000
|
|
|
11/21/2016
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.43
|
14.50
|
64,900
|
|
|
11/18/2016
|
-0.30 / -1.97%
|
15.10
|
15.30
|
14.20
|
14.90
|
14.78
|
14.90
|
131,100
|
|
|
11/17/2016
|
-0.20 / -1.30%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.40
|
15.20
|
82,700
|
|
|
11/16/2016
|
+0.40 / +2.67%
|
14.80
|
16.00
|
14.40
|
15.40
|
15.12
|
15.40
|
176,800
|
|
|
11/15/2016
|
+0.60 / +4.17%
|
14.30
|
15.10
|
14.00
|
15.00
|
14.63
|
15.00
|
166,480
|
|
|
11/14/2016
|
-0.10 / -0.69%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.50
|
14.40
|
169,600
|
|
|
11/11/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
13.70
|
14.50
|
14.18
|
14.50
|
148,300
|
|
|
11/10/2016
|
+1.30 / +9.85%
|
13.30
|
14.50
|
12.90
|
14.50
|
13.22
|
14.50
|
163,400
|
|
|
11/9/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.10
|
13.20
|
123,900
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.27
|
13.30
|
136,700
|
|
|
11/7/2016
|
+0.90 / +7.26%
|
12.80
|
13.60
|
12.20
|
13.30
|
12.92
|
13.30
|
101,900
|
|
|
11/4/2016
|
-0.10 / -0.80%
|
12.30
|
13.00
|
12.30
|
12.40
|
12.59
|
12.40
|
40,500
|
|
|
11/3/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.00
|
12.50
|
12.35
|
12.50
|
63,700
|
|
|
11/2/2016
|
+0.10 / +0.81%
|
12.30
|
12.90
|
12.30
|
12.40
|
12.65
|
12.40
|
90,100
|
|
|
11/1/2016
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.30
|
12.30
|
50,900
|
|
|
10/31/2016
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.78
|
12.00
|
773,100
|
|
|
10/28/2016
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.79
|
11.70
|
182,500
|
|
|
10/27/2016
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.95
|
11.80
|
184,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
198,400
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
11.70
|
325,500
|
|
|
10/24/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.70
|
11.70
|
868,400
|
|
|
10/21/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.51
|
11.80
|
248,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|