|
Closing price on 3/13/2025
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
68,800 |
| Split-adjusted Price |
10.70 |
There is no data on 3/14/2025. Display data on 3/13/2025 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
68,800
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.55
|
10.70
|
56,800
|
|
|
3/11/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
10.70
|
25,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.67
|
10.80
|
141,300
|
|
|
3/7/2025
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.77
|
10.80
|
89,300
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.55
|
10.60
|
108,200
|
|
|
3/5/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.47
|
10.60
|
144,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.53
|
10.70
|
294,000
|
|
|
3/3/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
10.70
|
93,300
|
|
|
2/28/2025
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
10.60
|
169,600
|
|
|
2/27/2025
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
48,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.73
|
10.90
|
169,900
|
|
|
2/25/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
10.90
|
98,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
229,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.80
|
10.80
|
11.12
|
10.80
|
147,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.85
|
10.80
|
165,900
|
|
|
2/19/2025
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
184,100
|
|
|
2/18/2025
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
38,100
|
|
|
2/17/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
11.30
|
337,000
|
|
|
2/14/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.95
|
11.10
|
220,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.92
|
11.00
|
164,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
57,800
|
|
|
2/11/2025
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
11.00
|
189,800
|
|
|
2/10/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
48,200
|
|
|
2/7/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.88
|
10.90
|
99,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
10.80
|
48,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
33,200
|
|
|
2/4/2025
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.30
|
10.80
|
10.58
|
10.80
|
115,000
|
|
|
2/3/2025
|
-0.30 / -2.70%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.55
|
10.80
|
60,100
|
|
|
1/24/2025
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.89
|
11.10
|
219,600
|
|
|