|
|
Closing price on 7/8/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
101,600 |
| Split-adjusted Price |
11.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.63
|
11.60
|
101,600
|
|
|
7/5/2024
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.62
|
11.70
|
20,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.66
|
11.80
|
82,400
|
|
|
7/3/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.73
|
11.80
|
38,100
|
|
|
7/2/2024
|
+0.60 / +5.26%
|
11.40
|
12.30
|
11.40
|
12.00
|
12.04
|
12.00
|
282,600
|
|
|
7/1/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.33
|
11.40
|
46,100
|
|
|
6/28/2024
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.45
|
11.30
|
136,900
|
|
|
6/27/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
62,000
|
|
|
6/26/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.71
|
11.60
|
157,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.64
|
11.80
|
107,900
|
|
|
6/24/2024
|
-0.20 / -1.67%
|
12.10
|
12.40
|
11.50
|
11.80
|
11.87
|
11.80
|
270,600
|
|
|
6/21/2024
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.99
|
12.00
|
441,900
|
|
|
6/20/2024
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.00
|
12.10
|
181,700
|
|
|
6/19/2024
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
97,500
|
|
|
6/18/2024
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.31
|
12.30
|
161,600
|
|
|
6/17/2024
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.41
|
12.40
|
202,500
|
|
|
6/14/2024
|
-0.20 / -1.56%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.78
|
12.60
|
172,800
|
|
|
6/13/2024
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.82
|
12.80
|
182,500
|
|
|
6/12/2024
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.97
|
13.00
|
405,700
|
|
|
6/11/2024
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.74
|
12.80
|
257,300
|
|
|
6/10/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.08
|
13.00
|
313,100
|
|
|
6/7/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.02
|
13.00
|
171,100
|
|
|
6/6/2024
|
-0.30 / -2.24%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.05
|
13.10
|
302,800
|
|
|
6/5/2024
|
-0.30 / -2.19%
|
13.80
|
14.00
|
13.10
|
13.40
|
13.33
|
13.40
|
632,300
|
|
|
6/4/2024
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.43
|
13.70
|
1,758,300
|
|
|
6/3/2024
|
+1.10 / +9.65%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.33
|
12.50
|
608,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
11.40
|
133,900
|
|
|
5/30/2024
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.31
|
11.40
|
235,700
|
|
|
5/29/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.58
|
11.60
|
119,700
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
165,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|