|
Closing price on 4/26/2017
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,300 |
| Split-adjusted Price |
10.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
|
4/25/2017
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.34
|
10.70
|
3,620
|
|
|
4/24/2017
|
+0.60 / +6.12%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.06
|
10.40
|
7,020
|
|
|
4/21/2017
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.10
|
9.80
|
9.66
|
9.80
|
8,700
|
|
|
4/20/2017
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.30
|
9.90
|
9.80
|
9.90
|
5,200
|
|
|
4/19/2017
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,020
|
|
|
4/18/2017
|
-0.60 / -5.45%
|
10.80
|
10.80
|
9.90
|
10.40
|
9.99
|
10.40
|
19,300
|
|
|
4/17/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.46
|
11.00
|
2,900
|
|
|
4/14/2017
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.90
|
11.10
|
274,500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.67
|
10.90
|
24,400
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
10.90
|
10.74
|
10.90
|
18,400
|
|
|
4/11/2017
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.60
|
10.90
|
11.20
|
10.90
|
12,000
|
|
|
4/10/2017
|
-0.20 / -1.75%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.32
|
11.20
|
284,350
|
|
|
4/7/2017
|
-0.20 / -1.72%
|
11.50
|
11.50
|
10.80
|
11.40
|
10.84
|
11.40
|
28,900
|
|
|
4/5/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.15
|
11.60
|
13,600
|
|
|
4/4/2017
|
-0.30 / -2.52%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.31
|
11.60
|
9,200
|
|
|
4/3/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
4,500
|
|
|
3/31/2017
|
-0.10 / -0.84%
|
12.10
|
12.20
|
11.70
|
11.80
|
12.00
|
11.80
|
3,600
|
|
|
3/30/2017
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.70
|
11.90
|
12.07
|
11.90
|
6,600
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.00
|
12.20
|
11.46
|
12.20
|
76,200
|
|
|
3/28/2017
|
-0.30 / -2.40%
|
12.10
|
12.50
|
12.00
|
12.20
|
12.13
|
12.20
|
11,400
|
|
|
3/27/2017
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
3,200
|
|
|
3/24/2017
|
+0.80 / +6.67%
|
11.90
|
12.90
|
11.90
|
12.80
|
12.00
|
12.80
|
312,500
|
|
|
3/23/2017
|
-0.40 / -3.23%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.32
|
12.00
|
115,800
|
|
|
3/22/2017
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.26
|
12.40
|
113,400
|
|
|
3/21/2017
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.56
|
12.50
|
646,100
|
|
|
3/20/2017
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.62
|
12.60
|
145,200
|
|
|
3/17/2017
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.20
|
12.70
|
12.56
|
12.70
|
206,400
|
|
|
3/16/2017
|
+0.30 / +2.44%
|
12.20
|
12.80
|
12.10
|
12.60
|
12.56
|
12.60
|
290,400
|
|
|
3/15/2017
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.25
|
12.30
|
113,600
|
|
|