|
|
Closing price on 9/9/2016
|
|
| Open |
15.80 |
| High |
17.30 |
| Low |
15.80 |
| Volume |
338,800 |
| Split-adjusted Price |
14.49 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
+0.10 / +0.63%
|
15.80
|
17.30
|
15.80
|
15.90
|
16.04
|
14.49
|
338,800
|
|
|
9/8/2016
|
+0.50 / +3.27%
|
15.30
|
16.80
|
15.30
|
15.80
|
15.94
|
14.40
|
1,015,100
|
|
|
9/7/2016
|
+0.70 / +4.79%
|
14.50
|
16.00
|
14.30
|
15.30
|
14.60
|
13.94
|
686,900
|
|
|
9/6/2016
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.79
|
13.30
|
322,200
|
|
|
9/5/2016
|
-1.00 / -6.21%
|
16.10
|
16.40
|
15.00
|
15.10
|
15.72
|
13.76
|
150,900
|
|
|
9/1/2016
|
-1.00 / -5.85%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.57
|
14.67
|
170,000
|
|
|
8/31/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.05
|
15.58
|
179,700
|
|
|
8/30/2016
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.91
|
15.67
|
160,500
|
|
|
8/29/2016
|
+0.70 / +4.29%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.49
|
15.49
|
208,900
|
|
|
8/26/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
14.85
|
201,400
|
|
|
8/25/2016
|
-0.80 / -4.71%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.48
|
14.76
|
169,300
|
|
|
8/24/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
17.00
|
16.81
|
15.49
|
205,100
|
|
|
8/23/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.30
|
17.00
|
16.71
|
15.49
|
246,200
|
|
|
8/22/2016
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.88
|
15.22
|
191,400
|
|
|
8/19/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.10
|
15.49
|
207,900
|
|
|
8/18/2016
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.47
|
15.58
|
187,700
|
|
|
8/17/2016
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.89
|
16.13
|
171,400
|
|
|
8/16/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.06
|
16.40
|
223,000
|
|
|
8/15/2016
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.25
|
16.49
|
171,500
|
|
|
8/12/2016
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.40
|
18.40
|
18.69
|
16.76
|
170,300
|
|
|
8/11/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.65
|
17.04
|
160,100
|
|
|
8/10/2016
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.54
|
16.95
|
179,500
|
|
|
8/9/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.63
|
16.86
|
166,800
|
|
|
8/8/2016
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.51
|
16.86
|
196,100
|
|
|
8/5/2016
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.40
|
18.50
|
18.54
|
16.86
|
186,500
|
|
|
8/4/2016
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.73
|
16.95
|
166,300
|
|
|
8/3/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.30
|
18.70
|
18.64
|
17.04
|
351,500
|
|
|
8/2/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.85
|
17.13
|
177,000
|
|
|
8/1/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
18.99
|
17.31
|
173,300
|
|
|
7/29/2016
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.15
|
17.40
|
195,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|