|
Closing price on 7/3/2023
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
104,600 |
| Split-adjusted Price |
8.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.47
|
8.50
|
104,600
|
|
|
6/30/2023
|
-0.20 / -2.33%
|
8.50
|
8.90
|
7.80
|
8.40
|
8.27
|
8.40
|
284,300
|
|
|
6/29/2023
|
-0.40 / -4.44%
|
9.10
|
9.30
|
8.30
|
8.60
|
8.88
|
8.60
|
234,100
|
|
|
6/28/2023
|
-0.30 / -3.23%
|
9.50
|
9.60
|
8.90
|
9.00
|
9.12
|
9.00
|
125,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.29
|
9.30
|
109,800
|
|
|
6/26/2023
|
-0.50 / -5.10%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.39
|
9.30
|
131,300
|
|
|
6/23/2023
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.63
|
9.80
|
129,500
|
|
|
6/22/2023
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.89
|
10.00
|
73,400
|
|
|
6/21/2023
|
+0.80 / +8.60%
|
9.50
|
10.20
|
9.50
|
10.10
|
9.97
|
10.10
|
260,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.17
|
9.30
|
192,100
|
|
|
6/19/2023
|
-0.80 / -7.92%
|
10.00
|
10.10
|
9.10
|
9.30
|
9.38
|
9.30
|
353,100
|
|
|
6/16/2023
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.22
|
10.10
|
699,400
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.95
|
10.00
|
199,900
|
|
|
6/14/2023
|
+0.50 / +5.26%
|
9.50
|
10.40
|
9.00
|
10.00
|
9.96
|
10.00
|
895,300
|
|
|
6/13/2023
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.10
|
9.50
|
9.73
|
9.50
|
454,800
|
|
|
6/12/2023
|
+0.80 / +9.64%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.07
|
9.10
|
112,500
|
|
|
6/9/2023
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.30
|
8.30
|
8.17
|
8.30
|
700,300
|
|
|
6/8/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.58
|
7.60
|
96,300
|
|
|
6/7/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.55
|
7.60
|
73,600
|
|
|
6/6/2023
|
+0.40 / +5.63%
|
7.20
|
7.50
|
6.90
|
7.50
|
7.18
|
7.50
|
235,100
|
|
|
6/5/2023
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
106,300
|
|
|
6/2/2023
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.18
|
7.20
|
95,600
|
|
|
6/1/2023
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.89
|
7.10
|
92,300
|
|
|
5/31/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.82
|
6.90
|
87,800
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
99,400
|
|
|
5/29/2023
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.64
|
6.90
|
113,200
|
|
|
5/26/2023
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.54
|
6.60
|
75,900
|
|
|
5/25/2023
|
+0.20 / +3.08%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.67
|
6.70
|
203,900
|
|
|
5/24/2023
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
95,900
|
|
|
5/23/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.32
|
6.30
|
119,000
|
|
|