|
Closing price on 5/17/2018
|
|
| Open |
10.90 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
1,100 |
| Split-adjusted Price |
11.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.20 / -1.67%
|
10.90
|
11.80
|
10.90
|
11.80
|
10.98
|
11.80
|
1,100
|
|
|
5/16/2018
|
+0.20 / +1.69%
|
11.80
|
12.90
|
11.80
|
12.00
|
12.24
|
12.00
|
3,983,700
|
|
|
5/15/2018
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.43
|
11.80
|
49,000
|
|
|
5/14/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.97
|
11.80
|
3,715,200
|
|
|
5/11/2018
|
+0.20 / +1.69%
|
11.50
|
12.20
|
11.10
|
12.00
|
11.92
|
12.00
|
4,708,300
|
|
|
5/10/2018
|
+0.80 / +7.27%
|
10.50
|
11.80
|
10.30
|
11.80
|
11.27
|
11.80
|
46,300
|
|
|
5/9/2018
|
+0.40 / +3.77%
|
11.30
|
11.30
|
10.00
|
11.00
|
11.01
|
11.00
|
1,000
|
|
|
5/8/2018
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.51
|
10.60
|
1,364,400
|
|
|
5/7/2018
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.80
|
10.80
|
9.99
|
10.80
|
10,903,800
|
|
|
5/4/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/3/2018
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.84
|
9.90
|
26,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
9.80
|
5,900
|
|
|
4/27/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,300
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,800
|
|
|
4/23/2018
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
4/20/2018
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
|
4/19/2018
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
4/17/2018
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.73
|
9.80
|
9,600
|
|
|
4/16/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
4/13/2018
|
+0.10 / +1.04%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.40
|
9.70
|
25,400
|
|
|
4/12/2018
|
+0.80 / +9.09%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.44
|
9.60
|
7,000
|
|
|
4/11/2018
|
-0.50 / -5.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.06
|
8.80
|
60,600
|
|
|
4/10/2018
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.18
|
9.30
|
25,100
|
|
|
4/9/2018
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
4/4/2018
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
4/3/2018
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.39
|
9.10
|
5,200
|
|
|