|
Closing price on 10/23/2015
|
|
| Open |
17.10 |
| High |
18.80 |
| Low |
16.90 |
| Volume |
341,900 |
| Split-adjusted Price |
16.65 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
+1.50 / +8.77%
|
17.10
|
18.80
|
16.90
|
18.60
|
17.78
|
16.65
|
341,900
|
|
|
10/22/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.97
|
15.31
|
227,300
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.86
|
15.13
|
227,100
|
|
|
10/20/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
15.13
|
251,600
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.89
|
15.22
|
929,200
|
|
|
10/16/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
15.22
|
867,300
|
|
|
10/15/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.86
|
15.13
|
275,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.81
|
15.13
|
251,600
|
|
|
10/13/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
15.13
|
271,400
|
|
|
10/12/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.78
|
15.04
|
288,300
|
|
|
10/9/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.81
|
15.04
|
222,300
|
|
|
10/8/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.77
|
15.04
|
216,800
|
|
|
10/7/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
15.04
|
221,600
|
|
|
10/6/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
15.13
|
253,300
|
|
|
10/5/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
15.04
|
193,300
|
|
|
10/2/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.56
|
14.95
|
242,600
|
|
|
10/1/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.61
|
14.95
|
227,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.69
|
14.95
|
216,500
|
|
|
9/29/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.63
|
14.95
|
202,100
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.72
|
15.04
|
203,400
|
|
|
9/25/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
15.04
|
230,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.81
|
15.04
|
289,300
|
|
|
9/23/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.76
|
15.04
|
220,300
|
|
|
9/22/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
15.13
|
569,500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
15.04
|
275,500
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.81
|
15.04
|
173,300
|
|
|
9/17/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.77
|
15.04
|
229,300
|
|
|
9/16/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.57
|
14.95
|
162,600
|
|
|
9/15/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.52
|
14.86
|
201,700
|
|
|
9/14/2015
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.68
|
14.86
|
232,800
|
|
|