|
Closing price on 5/5/2026
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
135,300 |
| Split-adjusted Price |
6.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.23
|
6.40
|
135,300
|
|
|
5/4/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
24,900
|
|
|
4/29/2026
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.19
|
6.40
|
166,300
|
|
|
4/28/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
153,900
|
|
|
4/24/2026
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
43,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
32,400
|
|
|
4/22/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
26,600
|
|
|
4/21/2026
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
6.60
|
36,800
|
|
|
4/20/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
17,200
|
|
|
4/17/2026
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
6.50
|
23,200
|
|
|
4/16/2026
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.54
|
6.40
|
88,700
|
|
|
4/15/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
94,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
99,000
|
|
|
4/13/2026
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
6.50
|
238,000
|
|
|
4/10/2026
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.76
|
6.70
|
202,900
|
|
|
4/9/2026
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.97
|
6.90
|
63,800
|
|
|
4/8/2026
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.09
|
7.10
|
190,600
|
|
|
4/7/2026
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
12,700
|
|
|
4/6/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.90
|
25,000
|
|
|
4/3/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
24,100
|
|
|
4/2/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
33,400
|
|
|
4/1/2026
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
104,600
|
|
|
3/31/2026
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.95
|
7.10
|
176,100
|
|
|
3/30/2026
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
6.90
|
65,600
|
|
|
3/27/2026
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.95
|
7.10
|
104,500
|
|
|
3/26/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
40,000
|
|
|
3/25/2026
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.03
|
7.00
|
96,200
|
|
|
3/24/2026
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
6.93
|
7.00
|
38,500
|
|
|
3/23/2026
|
-0.40 / -5.48%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.98
|
6.90
|
62,400
|
|
|
3/20/2026
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
7.30
|
20,100
|
|
|