|
Closing price on 10/17/2024
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
33,500 |
| Split-adjusted Price |
9.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.82
|
9.90
|
33,500
|
|
|
10/16/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
9.80
|
5,500
|
|
|
10/15/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.84
|
9.90
|
14,400
|
|
|
10/14/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
139,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
158,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
10.00
|
10,300
|
|
|
10/9/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
155,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
10.00
|
36,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.96
|
10.00
|
10,700
|
|
|
10/4/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
10.00
|
98,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.04
|
10.10
|
58,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.17
|
10.10
|
167,200
|
|
|
10/1/2024
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
10.10
|
107,000
|
|
|
9/30/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.96
|
10.00
|
39,600
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.97
|
10.00
|
67,900
|
|
|
9/26/2024
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.20
|
10.00
|
9.88
|
10.00
|
70,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.14
|
10.10
|
83,000
|
|
|
9/24/2024
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
10,900
|
|
|
9/23/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
70,700
|
|
|
9/20/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.07
|
10.20
|
69,600
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
83,400
|
|
|
9/18/2024
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.12
|
10.30
|
99,500
|
|
|
9/17/2024
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.97
|
10.20
|
19,800
|
|
|
9/16/2024
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
10.00
|
6,500
|
|
|
9/13/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
2,400
|
|
|
9/12/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
22,900
|
|
|
9/11/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
10.00
|
40,700
|
|
|
9/10/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
49,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
35,400
|
|
|
9/6/2024
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
24,600
|
|
|