|
Closing price on 10/23/2017
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
3,800 |
| Split-adjusted Price |
9.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
3,800
|
|
|
10/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,400
|
|
|
10/19/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.92
|
9.90
|
3,500
|
|
|
10/18/2017
|
-0.40 / -3.85%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
1,500
|
|
|
10/17/2017
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.92
|
10.40
|
2,100
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
9.90
|
4,400
|
|
|
10/13/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,700
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
1,700
|
|
|
10/11/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.82
|
9.90
|
2,200
|
|
|
10/10/2017
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.78
|
9.80
|
7,800
|
|
|
10/9/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,300
|
|
|
10/6/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
7,800
|
|
|
10/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
4,400
|
|
|
10/3/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
2,800
|
|
|
10/2/2017
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
45,000
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.04
|
10.00
|
78,000
|
|
|
9/28/2017
|
+0.20 / +2.04%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.36
|
10.00
|
1,900
|
|
|
9/27/2017
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
5,900
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
3,000
|
|
|
9/25/2017
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
9.90
|
5,500
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
46,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,700
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
14,600
|
|
|
9/18/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.97
|
10.00
|
15,400
|
|
|
9/15/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
9,600
|
|
|
9/14/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
2,700
|
|
|
9/13/2017
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
5,000
|
|
|
9/12/2017
|
+0.20 / +2.00%
|
10.00
|
11.00
|
10.00
|
10.20
|
10.19
|
10.20
|
52,300
|
|
|