|
Closing price on 10/3/2024
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
58,000 |
| Split-adjusted Price |
10.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2024
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.32
|
10.40
|
250,300
|
|
|
9/4/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
35,700
|
|
|
8/30/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
10.40
|
123,400
|
|
|
8/29/2024
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
10.30
|
100,400
|
|
|
8/28/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
10.60
|
30,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
10.50
|
28,500
|
|
|
8/26/2024
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
101,700
|
|
|
8/23/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
10.70
|
43,000
|
|
|
8/22/2024
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.62
|
10.80
|
32,600
|
|
|
8/21/2024
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.71
|
10.70
|
96,300
|
|
|