|
Closing price on 11/12/2025
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
235,400 |
| Split-adjusted Price |
9.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2025
|
+0.20 / +2.25%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.18
|
9.10
|
235,400
|
|
|
11/11/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.84
|
8.90
|
63,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.75
|
8.80
|
243,000
|
|
|
11/7/2025
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.85
|
8.80
|
83,700
|
|
|
11/6/2025
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.04
|
9.00
|
94,500
|
|
|
11/5/2025
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
9.10
|
123,400
|
|
|
11/4/2025
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.70
|
9.20
|
8.97
|
9.20
|
403,200
|
|
|
11/3/2025
|
+0.20 / +2.33%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.87
|
8.80
|
765,600
|
|
|
10/31/2025
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
8.60
|
165,200
|
|
|
10/30/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
8.70
|
67,500
|
|
|
10/29/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.74
|
8.80
|
90,000
|
|
|
10/28/2025
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
87,600
|
|
|
10/27/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.65
|
8.70
|
50,400
|
|
|
10/24/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.54
|
8.60
|
100,100
|
|
|
10/23/2025
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.73
|
8.60
|
92,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
151,100
|
|
|
10/21/2025
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.52
|
8.60
|
412,000
|
|
|
10/20/2025
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.78
|
8.50
|
510,900
|
|
|
10/17/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
9.40
|
185,100
|
|
|
10/16/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.36
|
9.30
|
313,500
|
|
|
10/15/2025
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.61
|
9.50
|
262,800
|
|
|
10/14/2025
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.88
|
9.70
|
444,700
|
|
|
10/13/2025
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
287,300
|
|
|
10/10/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
131,000
|
|
|
10/9/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.12
|
10.20
|
124,500
|
|
|
10/8/2025
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.17
|
10.10
|
239,100
|
|
|
10/7/2025
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
160,600
|
|
|
10/6/2025
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.28
|
10.40
|
411,200
|
|
|
10/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.83
|
10.00
|
214,800
|
|
|
10/2/2025
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.09
|
10.00
|
124,700
|
|
|