|
Closing price on 5/28/2024
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
165,300 |
| Split-adjusted Price |
11.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
165,300
|
|
|
5/27/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
11.70
|
74,300
|
|
|
5/24/2024
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.55
|
11.60
|
389,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
96,400
|
|
|
5/22/2024
|
+0.10 / +0.84%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.94
|
12.00
|
368,800
|
|
|
5/21/2024
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
258,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.06
|
12.00
|
110,000
|
|
|
5/17/2024
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
181,600
|
|
|
5/16/2024
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.80
|
11.90
|
12.04
|
11.90
|
198,300
|
|
|
5/15/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.81
|
11.80
|
276,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.58
|
11.70
|
136,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
130,600
|
|
|
5/10/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
121,100
|
|
|
5/9/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
108,400
|
|
|
5/8/2024
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.40
|
11.90
|
11.84
|
11.90
|
375,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.45
|
11.60
|
153,000
|
|
|
5/6/2024
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.53
|
11.60
|
201,500
|
|
|
5/3/2024
|
-0.30 / -2.61%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.35
|
11.20
|
163,100
|
|
|
5/2/2024
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
110,100
|
|
|
4/26/2024
|
-0.30 / -2.59%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.38
|
11.30
|
149,400
|
|
|
4/25/2024
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.42
|
11.60
|
72,200
|
|
|
4/24/2024
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.53
|
11.70
|
122,200
|
|
|
4/23/2024
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.39
|
11.20
|
64,100
|
|
|
4/22/2024
|
+0.60 / +5.41%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.47
|
11.70
|
85,000
|
|
|
4/19/2024
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.14
|
11.10
|
228,600
|
|
|
4/17/2024
|
+0.20 / +1.77%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.51
|
11.50
|
282,600
|
|
|
4/16/2024
|
-0.90 / -7.38%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.65
|
11.30
|
532,000
|
|
|
4/15/2024
|
-1.00 / -7.58%
|
13.10
|
13.40
|
12.10
|
12.20
|
12.58
|
12.20
|
389,000
|
|
|
4/12/2024
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.04
|
13.20
|
151,900
|
|
|
4/11/2024
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.74
|
13.00
|
430,300
|
|
|