|
|
Closing price on 8/30/2023
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
407,800 |
| Split-adjusted Price |
12.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2023
|
+0.30 / +2.38%
|
12.40
|
12.90
|
12.20
|
12.90
|
12.71
|
12.90
|
407,800
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.20
|
12.60
|
12.52
|
12.60
|
253,800
|
|
|
8/28/2023
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.38
|
12.60
|
118,600
|
|
|
8/25/2023
|
-0.10 / -0.81%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.33
|
12.30
|
161,900
|
|
|
8/24/2023
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.30
|
12.40
|
159,700
|
|
|
8/23/2023
|
-0.20 / -1.63%
|
12.40
|
12.50
|
12.00
|
12.10
|
12.17
|
12.10
|
165,300
|
|
|
8/22/2023
|
+0.20 / +1.65%
|
11.70
|
12.30
|
11.40
|
12.30
|
11.96
|
12.30
|
234,200
|
|
|
8/21/2023
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.60
|
12.10
|
11.94
|
12.10
|
162,000
|
|
|
8/18/2023
|
-1.30 / -9.92%
|
13.10
|
13.10
|
11.80
|
11.80
|
12.45
|
11.80
|
420,100
|
|
|
8/17/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.28
|
13.10
|
377,800
|
|
|
8/16/2023
|
-0.20 / -1.50%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.21
|
13.10
|
311,800
|
|
|
8/15/2023
|
-0.20 / -1.48%
|
14.00
|
14.00
|
13.20
|
13.30
|
13.41
|
13.30
|
300,300
|
|
|
8/14/2023
|
+0.70 / +5.47%
|
13.00
|
14.00
|
12.90
|
13.50
|
13.59
|
13.50
|
1,088,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.80
|
12.56
|
12.80
|
288,500
|
|
|
8/10/2023
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.60
|
12.80
|
12.79
|
12.80
|
280,000
|
|
|
8/9/2023
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.60
|
13.00
|
12.87
|
13.00
|
174,000
|
|
|
8/8/2023
|
-0.10 / -0.78%
|
12.90
|
13.60
|
12.80
|
12.80
|
13.15
|
12.80
|
391,200
|
|
|
8/7/2023
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.79
|
12.90
|
290,700
|
|
|
8/4/2023
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.68
|
12.80
|
257,100
|
|
|
8/3/2023
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.73
|
12.70
|
184,200
|
|
|
8/2/2023
|
+0.10 / +0.78%
|
12.30
|
13.10
|
11.60
|
12.90
|
12.74
|
12.90
|
201,100
|
|
|
8/1/2023
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.87
|
12.80
|
343,900
|
|
|
7/31/2023
|
-0.30 / -2.24%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.00
|
13.10
|
413,100
|
|
|
7/28/2023
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.00
|
13.40
|
13.23
|
13.40
|
424,700
|
|
|
7/27/2023
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.39
|
13.50
|
233,500
|
|
|
7/26/2023
|
+0.60 / +4.55%
|
13.10
|
13.80
|
12.70
|
13.80
|
13.28
|
13.80
|
311,000
|
|
|
7/25/2023
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.14
|
13.20
|
160,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.90
|
13.30
|
13.16
|
13.30
|
334,800
|
|
|
7/21/2023
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.50
|
13.30
|
12.83
|
13.30
|
212,300
|
|
|
7/20/2023
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.40
|
12.70
|
12.61
|
12.70
|
424,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|