|
Closing price on 4/22/2022
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.10 |
| Volume |
62,900 |
| Split-adjusted Price |
9.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.10
|
9.50
|
9.70
|
9.50
|
62,900
|
|
|
4/21/2022
|
-1.00 / -9.52%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.59
|
9.50
|
181,600
|
|
|
4/20/2022
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.69
|
10.50
|
57,100
|
|
|
4/19/2022
|
-1.10 / -9.32%
|
11.50
|
12.30
|
10.70
|
10.70
|
11.19
|
10.70
|
59,100
|
|
|
4/18/2022
|
-0.90 / -7.09%
|
12.70
|
12.70
|
11.60
|
11.80
|
12.37
|
11.80
|
205,000
|
|
|
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
|
|
|