|
Closing price on 1/11/2024
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
66,100 |
| Split-adjusted Price |
10.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.25
|
10.30
|
66,100
|
|
|
1/10/2024
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.36
|
10.20
|
36,900
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.47
|
10.40
|
129,900
|
|
|
1/8/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
138,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
10.30
|
79,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
262,800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.12
|
10.30
|
94,000
|
|
|
1/2/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
10.30
|
37,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
102,400
|
|
|
12/28/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
10.40
|
31,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
113,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
32,100
|
|
|
12/25/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.27
|
10.30
|
139,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
64,600
|
|
|
12/21/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
10.20
|
27,300
|
|
|
12/20/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
64,700
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
64,500
|
|
|
12/18/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.17
|
10.20
|
51,900
|
|
|
12/15/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.15
|
10.20
|
37,500
|
|
|
12/14/2023
|
+0.10 / +1.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.22
|
10.10
|
63,200
|
|
|
12/13/2023
|
-0.30 / -2.91%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.19
|
10.00
|
118,000
|
|
|
12/12/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
26,100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
89,000
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
39,300
|
|
|
12/7/2023
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.20
|
10.50
|
10.49
|
10.50
|
262,000
|
|
|
12/6/2023
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.56
|
10.70
|
180,800
|
|
|
12/5/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
10.20
|
142,200
|
|
|
12/4/2023
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.00
|
10.10
|
196,900
|
|
|
12/1/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.52
|
9.70
|
30,400
|
|
|
11/30/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
9.60
|
30,700
|
|
|