|
Closing price on 8/1/2024
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.30 |
| Volume |
115,700 |
| Split-adjusted Price |
10.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.20 / -1.89%
|
10.70
|
11.30
|
10.30
|
10.40
|
10.46
|
10.40
|
115,700
|
|
|
7/31/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
73,200
|
|
|
7/30/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
75,000
|
|
|
7/29/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
10.70
|
35,700
|
|
|
7/26/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.80
|
30,700
|
|
|
7/25/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
10.70
|
57,500
|
|
|
7/24/2024
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.64
|
10.80
|
65,600
|
|
|
7/23/2024
|
-0.20 / -1.85%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.77
|
10.60
|
191,900
|
|
|
7/22/2024
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.84
|
10.80
|
220,600
|
|
|
7/19/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.19
|
11.30
|
225,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.18
|
11.20
|
444,600
|
|
|
7/17/2024
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.34
|
11.20
|
324,500
|
|
|
7/16/2024
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
11.70
|
92,000
|
|
|
7/15/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.57
|
11.50
|
46,900
|
|
|
7/12/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.56
|
11.60
|
40,800
|
|
|
7/11/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.65
|
11.70
|
102,100
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
51,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.64
|
11.60
|
81,200
|
|
|
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
|
|
|