|
Closing price on 6/14/2022
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
29,000 |
| Split-adjusted Price |
8.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.40 / -4.71%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.26
|
8.10
|
29,000
|
|
|
6/13/2022
|
-0.50 / -5.56%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.58
|
8.50
|
59,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.30
|
9.00
|
8.77
|
9.00
|
59,100
|
|
|
6/9/2022
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
9.00
|
29,100
|
|
|
6/8/2022
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.16
|
9.10
|
89,700
|
|
|
6/7/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.82
|
9.00
|
48,800
|
|
|
6/6/2022
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.03
|
9.00
|
38,500
|
|
|
6/3/2022
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
6,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.03
|
9.10
|
20,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.94
|
9.10
|
35,100
|
|
|
5/31/2022
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
16,000
|
|
|
5/30/2022
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.08
|
9.20
|
48,300
|
|
|
5/27/2022
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.12
|
9.10
|
69,100
|
|
|
5/26/2022
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.14
|
9.00
|
69,300
|
|
|
5/25/2022
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.02
|
9.10
|
49,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.76
|
9.00
|
12,400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.90
|
9.00
|
23,300
|
|
|
5/20/2022
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.50
|
9.00
|
9.08
|
9.00
|
77,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.25
|
9.40
|
4,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
9.40
|
23,400
|
|
|
5/17/2022
|
+0.50 / +5.62%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.12
|
9.40
|
147,100
|
|
|
5/16/2022
|
+0.10 / +1.14%
|
9.30
|
9.60
|
8.90
|
8.90
|
9.21
|
8.90
|
80,900
|
|
|
5/13/2022
|
-0.60 / -6.38%
|
9.00
|
9.30
|
8.80
|
8.80
|
9.00
|
8.80
|
33,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.40
|
9.29
|
9.40
|
47,800
|
|
|
5/11/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
30,300
|
|
|
5/10/2022
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.85
|
9.20
|
83,000
|
|
|
5/9/2022
|
-0.70 / -7.37%
|
9.30
|
9.30
|
8.60
|
8.80
|
8.94
|
8.80
|
119,600
|
|
|
5/6/2022
|
-0.30 / -3.06%
|
9.70
|
10.00
|
9.40
|
9.50
|
9.67
|
9.50
|
33,200
|
|
|
5/5/2022
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.69
|
9.80
|
33,600
|
|
|
5/4/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.77
|
9.70
|
9,900
|
|
|