|
Closing price on 1/4/2017
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
120,600 |
| Split-adjusted Price |
14.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.30 / -2.01%
|
14.60
|
14.90
|
14.00
|
14.60
|
14.24
|
14.60
|
120,600
|
|
|
1/3/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.30
|
14.90
|
14.49
|
14.90
|
268,900
|
|
|
12/30/2016
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.75
|
14.80
|
13,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.66
|
14.90
|
29,100
|
|
|
12/28/2016
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.59
|
14.90
|
75,300
|
|
|
12/27/2016
|
+0.20 / +1.35%
|
14.90
|
15.40
|
14.70
|
15.00
|
14.93
|
15.00
|
690,800
|
|
|
12/26/2016
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.81
|
14.80
|
670,200
|
|
|
12/23/2016
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.63
|
14.90
|
1,052,454
|
|
|
12/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.78
|
14.90
|
49,300
|
|
|
12/21/2016
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.80
|
14.90
|
729,400
|
|
|
12/20/2016
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.44
|
14.50
|
53,500
|
|
|
12/19/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.61
|
14.70
|
48,600
|
|
|
12/16/2016
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.74
|
14.90
|
355,700
|
|
|
12/15/2016
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
14.90
|
14.74
|
14.90
|
53,000
|
|
|
12/14/2016
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
90,200
|
|
|
12/13/2016
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.30
|
14.70
|
14.65
|
14.70
|
63,700
|
|
|
12/12/2016
|
-0.10 / -0.66%
|
14.80
|
15.40
|
14.70
|
15.00
|
14.94
|
15.00
|
54,600
|
|
|
12/9/2016
|
+0.30 / +2.03%
|
14.70
|
15.50
|
14.60
|
15.10
|
14.92
|
15.10
|
55,900
|
|
|
12/8/2016
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.68
|
14.80
|
61,900
|
|
|
12/7/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.58
|
14.60
|
73,100
|
|
|
12/6/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.61
|
14.70
|
49,700
|
|
|
12/5/2016
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.68
|
14.80
|
60,000
|
|
|
12/2/2016
|
+0.50 / +3.45%
|
14.40
|
15.90
|
14.40
|
15.00
|
14.80
|
15.00
|
68,200
|
|
|
12/1/2016
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.30
|
14.50
|
123,700
|
|
|
11/30/2016
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
14.40
|
91,300
|
|
|
11/29/2016
|
-0.20 / -1.38%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.19
|
14.30
|
72,900
|
|
|
11/28/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.60
|
14.50
|
67,800
|
|
|
11/25/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.37
|
14.60
|
101,200
|
|
|
11/24/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
13.80
|
14.60
|
14.43
|
14.60
|
88,000
|
|
|
11/23/2016
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.66
|
14.70
|
88,100
|
|
|