|
Closing price on 2/13/2026
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
2,600 |
| Split-adjusted Price |
8.10 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
2,600
|
|
|
2/12/2026
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
14,100
|
|
|
2/11/2026
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
14,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
8.10
|
25,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.02
|
8.10
|
35,000
|
|
|
2/6/2026
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.07
|
8.10
|
124,800
|
|
|
2/5/2026
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
141,000
|
|
|
2/4/2026
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.24
|
8.30
|
71,800
|
|
|
2/3/2026
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
8.20
|
205,000
|
|
|
2/2/2026
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.07
|
8.20
|
143,500
|
|
|
1/30/2026
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.25
|
8.30
|
39,900
|
|
|
1/29/2026
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
41,200
|
|
|
1/28/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
56,200
|
|
|
1/27/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
8.30
|
79,600
|
|
|
1/26/2026
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.28
|
8.30
|
231,000
|
|
|
1/23/2026
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
54,100
|
|
|
1/22/2026
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
123,100
|
|
|
1/21/2026
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
8.40
|
259,300
|
|
|
1/20/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
98,400
|
|
|
1/19/2026
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
128,900
|
|
|
1/16/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
8.50
|
255,500
|
|
|
1/15/2026
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
70,000
|
|
|
1/14/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
8.60
|
173,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.54
|
8.60
|
383,700
|
|
|
1/12/2026
|
+0.10 / +1.18%
|
8.60
|
9.10
|
8.50
|
8.60
|
8.75
|
8.60
|
139,900
|
|
|
1/9/2026
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
8.50
|
197,300
|
|
|
1/8/2026
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.64
|
8.60
|
44,900
|
|
|
1/7/2026
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
177,300
|
|
|
1/6/2026
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.30
|
8.80
|
8.71
|
8.80
|
317,000
|
|
|
1/5/2026
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.13
|
9.10
|
138,400
|
|
|