|
Closing price on 6/23/2016
|
|
| Open |
17.80 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
245,700 |
| Split-adjusted Price |
16.86 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.70 / +3.93%
|
17.80
|
18.70
|
17.80
|
18.50
|
18.21
|
16.86
|
245,700
|
|
|
6/22/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.72
|
16.22
|
217,300
|
|
|
6/21/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.79
|
16.22
|
200,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.75
|
16.31
|
291,600
|
|
|
6/17/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.82
|
16.31
|
276,400
|
|
|
6/16/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.84
|
16.31
|
295,900
|
|
|
6/15/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.82
|
16.31
|
246,300
|
|
|
6/14/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
16.31
|
291,700
|
|
|
6/13/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.84
|
16.31
|
290,300
|
|
|
6/10/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.88
|
16.31
|
234,700
|
|
|
6/9/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.84
|
16.31
|
222,900
|
|
|
6/8/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.91
|
16.31
|
183,600
|
|
|
6/7/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
16.31
|
240,600
|
|
|
6/6/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.81
|
16.22
|
193,400
|
|
|
6/3/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.95
|
16.22
|
201,800
|
|
|
6/2/2016
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.88
|
16.40
|
204,900
|
|
|
6/1/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.91
|
16.31
|
195,400
|
|
|
5/31/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.87
|
16.31
|
210,000
|
|
|
5/30/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.77
|
16.22
|
202,900
|
|
|
5/27/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.72
|
16.13
|
205,400
|
|
|
5/26/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.70
|
16.13
|
199,800
|
|
|
5/25/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.78
|
16.13
|
213,400
|
|
|
5/24/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
16.13
|
224,800
|
|
|
5/23/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.66
|
16.13
|
213,600
|
|
|
5/20/2016
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.62
|
16.13
|
225,700
|
|
|
5/19/2016
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.80
|
16.04
|
279,900
|
|
|
5/18/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.82
|
16.22
|
270,400
|
|
|
5/17/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
16.22
|
245,300
|
|
|
5/16/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.70
|
16.22
|
201,800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.81
|
16.22
|
178,500
|
|
|