|
Closing price on 4/15/2022
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
134,500 |
| Split-adjusted Price |
12.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.81
|
12.70
|
134,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
103,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.95
|
13.00
|
61,200
|
|
|
4/12/2022
|
-0.40 / -2.99%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.19
|
13.00
|
91,100
|
|
|
4/8/2022
|
-0.40 / -2.90%
|
13.50
|
13.90
|
13.10
|
13.40
|
13.57
|
13.40
|
45,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.75
|
13.80
|
28,100
|
|
|
4/6/2022
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.91
|
13.80
|
73,500
|
|
|
4/5/2022
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.11
|
14.10
|
58,400
|
|
|
4/4/2022
|
+0.20 / +1.45%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.26
|
14.00
|
108,500
|
|
|
4/1/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.44
|
13.80
|
105,200
|
|
|
3/31/2022
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.90
|
13.80
|
43,500
|
|
|
3/30/2022
|
-0.30 / -2.10%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.07
|
14.00
|
79,100
|
|
|
3/29/2022
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.14
|
14.30
|
35,600
|
|
|
3/28/2022
|
-0.70 / -4.76%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.12
|
14.00
|
110,300
|
|
|
3/25/2022
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.43
|
14.70
|
46,500
|
|
|
3/24/2022
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.50
|
14.60
|
55,200
|
|
|
3/23/2022
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.00
|
14.70
|
14.79
|
14.70
|
82,500
|
|
|
3/22/2022
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.77
|
14.90
|
189,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.47
|
14.60
|
45,000
|
|
|
3/18/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.56
|
14.60
|
69,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.54
|
14.50
|
62,600
|
|
|
3/16/2022
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.35
|
14.50
|
67,200
|
|
|
3/15/2022
|
+0.20 / +1.42%
|
14.10
|
14.70
|
14.10
|
14.30
|
14.34
|
14.30
|
56,800
|
|
|
3/14/2022
|
-0.60 / -4.08%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.32
|
14.10
|
92,500
|
|
|
3/11/2022
|
-0.30 / -2.00%
|
15.00
|
15.40
|
14.50
|
14.70
|
14.70
|
14.70
|
127,800
|
|
|
3/10/2022
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.08
|
15.00
|
63,200
|
|
|
3/9/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.30
|
14.80
|
14.65
|
14.80
|
107,900
|
|
|
3/8/2022
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.50
|
14.90
|
14.97
|
14.90
|
208,700
|
|
|
3/7/2022
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.93
|
14.90
|
119,700
|
|
|
3/4/2022
|
+0.60 / +4.11%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.15
|
15.20
|
155,300
|
|
|