|
Closing price on 6/11/2025
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
8,800 |
| Split-adjusted Price |
9.20 |
There is no data on 6/12/2025. Display data on 6/11/2025 instead.
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
9.20
|
8,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4,500
|
|
|
6/9/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
3,800
|
|
|
6/6/2025
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
40,300
|
|
|
6/5/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
17,000
|
|
|
6/4/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
16,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.53
|
9.40
|
117,200
|
|
|
6/2/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.24
|
9.40
|
52,600
|
|
|
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
|
|
|