|
Closing price on 8/4/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
116,700 |
| Split-adjusted Price |
11.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.17
|
11.10
|
116,700
|
|
|
8/3/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
127,100
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.21
|
11.20
|
131,400
|
|
|
8/1/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
11.20
|
125,600
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
11.20
|
129,900
|
|
|
7/28/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.12
|
11.20
|
85,700
|
|
|
7/27/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
104,900
|
|
|
7/26/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
11.00
|
73,300
|
|
|
7/25/2017
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.61
|
10.80
|
89,400
|
|
|
7/24/2017
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.35
|
10.50
|
57,500
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
15,610
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
16,500
|
|
|
7/19/2017
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.24
|
10.20
|
11,210
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
59,700
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.21
|
10.10
|
92,100
|
|
|
7/14/2017
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.33
|
10.10
|
25,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
22,200
|
|
|
7/12/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.29
|
10.40
|
74,400
|
|
|
7/11/2017
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
34,000
|
|
|
7/10/2017
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.56
|
10.40
|
112,600
|
|
|
7/7/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.82
|
10.70
|
36,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
157,600
|
|
|
7/5/2017
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
36,600
|
|
|
7/4/2017
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.79
|
10.70
|
175,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
184,700
|
|
|
6/30/2017
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.71
|
10.90
|
142,500
|
|
|
6/29/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
358,800
|
|
|
6/28/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
92,200
|
|
|
6/27/2017
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
278,810
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
10.80
|
11.01
|
10.80
|
147,400
|
|
|