|
Closing price on 1/7/2025
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
176,300 |
| Split-adjusted Price |
10.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.20
|
10.90
|
10.69
|
10.90
|
176,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.50
|
10.80
|
10.83
|
10.80
|
552,600
|
|
|
1/3/2025
|
+0.50 / +4.85%
|
10.60
|
11.30
|
10.40
|
10.80
|
11.11
|
10.80
|
810,600
|
|
|
1/2/2025
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.36
|
10.30
|
212,400
|
|
|
12/31/2024
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
147,900
|
|
|
12/30/2024
|
+0.10 / +0.96%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.63
|
10.50
|
247,800
|
|
|
12/27/2024
|
-0.10 / -0.95%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.52
|
10.40
|
75,400
|
|
|
12/26/2024
|
+0.20 / +1.94%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.57
|
10.50
|
366,300
|
|
|
12/25/2024
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.01
|
10.30
|
396,200
|
|
|
12/24/2024
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
137,200
|
|
|
12/23/2024
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.10
|
9.50
|
9.40
|
9.50
|
256,500
|
|
|
12/20/2024
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
58,400
|
|
|
12/19/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
9.00
|
75,300
|
|
|
12/18/2024
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
8.98
|
9.00
|
132,000
|
|
|
12/17/2024
|
+0.10 / +1.11%
|
9.30
|
9.40
|
8.80
|
9.10
|
9.10
|
9.10
|
386,400
|
|
|
12/16/2024
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
9.00
|
59,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.01
|
9.20
|
224,200
|
|
|
12/12/2024
|
+0.10 / +1.10%
|
9.10
|
9.80
|
9.10
|
9.20
|
9.42
|
9.20
|
265,700
|
|
|
12/11/2024
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.12
|
9.10
|
66,500
|
|
|
12/10/2024
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.80
|
9.00
|
8.97
|
9.00
|
242,300
|
|
|
12/9/2024
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.37
|
9.10
|
125,500
|
|
|
12/6/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
59,400
|
|
|
12/5/2024
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
39,400
|
|
|
12/4/2024
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.97
|
9.00
|
22,900
|
|
|
12/3/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.07
|
9.20
|
25,900
|
|
|
12/2/2024
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.26
|
9.20
|
45,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.29
|
9.30
|
63,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.29
|
9.30
|
42,800
|
|
|
11/27/2024
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.17
|
9.30
|
38,600
|
|
|
11/26/2024
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.32
|
9.40
|
18,200
|
|
|