|
|
Closing price on 5/30/2025
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
18,700 |
| Split-adjusted Price |
9.30 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
18,700
|
|
|
5/29/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.46
|
9.40
|
25,700
|
|
|
5/28/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
9.50
|
56,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.37
|
9.50
|
46,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
9.50
|
5,000
|
|
|
5/23/2025
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.42
|
9.50
|
5,000
|
|
|
5/22/2025
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
19,300
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.45
|
9.50
|
7,700
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
15,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
9.50
|
22,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
9.50
|
24,000
|
|
|
5/15/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
50,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
84,700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.58
|
9.60
|
121,400
|
|
|
5/12/2025
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.49
|
9.60
|
59,800
|
|
|
5/9/2025
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.46
|
9.40
|
36,400
|
|
|
5/8/2025
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.39
|
9.50
|
68,300
|
|
|
5/7/2025
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.19
|
9.30
|
52,100
|
|
|
5/6/2025
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.36
|
9.40
|
62,700
|
|
|
5/5/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.52
|
9.50
|
112,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.70
|
99,100
|
|
|
4/28/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
9.70
|
27,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
60,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.57
|
9.80
|
157,200
|
|
|
4/23/2025
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.62
|
9.80
|
37,100
|
|
|
4/22/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.29
|
9.40
|
51,300
|
|
|
4/21/2025
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.58
|
9.60
|
24,600
|
|
|
4/18/2025
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.86
|
10.00
|
216,400
|
|
|
4/17/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.66
|
9.70
|
89,300
|
|
|
4/16/2025
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
26,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|