|
Closing price on 10/8/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
67,600 |
| Split-adjusted Price |
11.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.54
|
11.50
|
67,600
|
|
|
10/7/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.76
|
11.70
|
63,800
|
|
|
10/6/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.63
|
11.80
|
53,900
|
|
|
10/5/2021
|
+0.40 / +3.51%
|
11.60
|
11.90
|
11.30
|
11.80
|
11.58
|
11.80
|
73,200
|
|
|
10/4/2021
|
-0.30 / -2.56%
|
11.70
|
11.70
|
10.90
|
11.40
|
11.30
|
11.40
|
80,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.56
|
11.70
|
110,200
|
|
|
9/30/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.62
|
11.70
|
35,800
|
|
|
9/29/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.56
|
11.50
|
40,400
|
|
|
9/28/2021
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.31
|
11.60
|
66,200
|
|
|
9/27/2021
|
-0.60 / -5.00%
|
11.80
|
12.00
|
11.40
|
11.40
|
11.57
|
11.40
|
171,600
|
|
|
9/24/2021
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.60
|
12.00
|
11.77
|
12.00
|
160,100
|
|
|
9/23/2021
|
-0.90 / -6.92%
|
13.10
|
13.10
|
12.10
|
12.10
|
12.42
|
12.10
|
214,700
|
|
|
9/22/2021
|
+0.50 / +4.00%
|
12.50
|
13.10
|
12.10
|
13.00
|
12.70
|
13.00
|
227,000
|
|
|
9/21/2021
|
-0.10 / -0.79%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.27
|
12.50
|
128,000
|
|
|
9/20/2021
|
+0.10 / +0.80%
|
13.50
|
13.50
|
12.30
|
12.60
|
12.79
|
12.60
|
318,900
|
|
|
9/17/2021
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.18
|
12.50
|
589,700
|
|
|
9/16/2021
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.32
|
11.40
|
69,100
|
|
|
9/15/2021
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.31
|
11.30
|
36,000
|
|
|
9/14/2021
|
-0.40 / -3.48%
|
11.50
|
11.90
|
11.10
|
11.10
|
11.62
|
11.10
|
153,200
|
|
|
9/13/2021
|
+0.40 / +3.60%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.44
|
11.50
|
195,500
|
|
|
9/10/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.12
|
11.10
|
155,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.96
|
11.10
|
104,300
|
|
|
9/8/2021
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.17
|
11.10
|
121,400
|
|
|
9/7/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
110,200
|
|
|
9/6/2021
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.29
|
11.40
|
211,100
|
|
|
9/1/2021
|
+0.10 / +0.91%
|
10.70
|
11.20
|
10.70
|
11.10
|
10.94
|
11.10
|
81,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
147,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.60
|
11.00
|
10.84
|
11.00
|
186,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.68
|
11.00
|
127,600
|
|
|
8/26/2021
|
-0.20 / -1.79%
|
10.10
|
11.20
|
10.10
|
11.00
|
10.79
|
11.00
|
199,000
|
|
|