|
Closing price on 4/17/2025
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
89,300 |
| Split-adjusted Price |
9.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.66
|
9.70
|
89,300
|
|
|
4/16/2025
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
26,400
|
|
|
4/15/2025
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.96
|
10.00
|
14,000
|
|
|
4/14/2025
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.40
|
10.10
|
9.91
|
10.10
|
54,500
|
|
|
4/11/2025
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.33
|
9.60
|
61,700
|
|
|
4/10/2025
|
+0.80 / +8.99%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
9.70
|
68,400
|
|
|
4/9/2025
|
+0.20 / +2.30%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.78
|
8.90
|
150,600
|
|
|
4/8/2025
|
-0.80 / -8.42%
|
9.50
|
9.50
|
8.70
|
8.70
|
9.02
|
8.70
|
145,100
|
|
|
4/4/2025
|
+0.10 / +1.06%
|
9.00
|
9.50
|
8.60
|
9.50
|
9.28
|
9.50
|
63,400
|
|
|
4/3/2025
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.48
|
9.40
|
472,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
42,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
10.10
|
80,500
|
|
|
3/31/2025
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.05
|
10.10
|
50,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
33,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
47,200
|
|
|
3/26/2025
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.09
|
10.20
|
103,600
|
|
|
3/25/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
114,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
58,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
10.30
|
53,700
|
|
|
3/20/2025
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.38
|
10.30
|
71,000
|
|
|
3/19/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.27
|
10.40
|
20,200
|
|
|
3/18/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.34
|
10.30
|
121,600
|
|
|
3/17/2025
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
25,200
|
|
|
3/14/2025
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.38
|
10.30
|
134,300
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
68,800
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.55
|
10.70
|
56,800
|
|
|
3/11/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
10.70
|
25,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.67
|
10.80
|
141,300
|
|
|
3/7/2025
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.77
|
10.80
|
89,300
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.55
|
10.60
|
108,200
|
|
|