|
Closing price on 11/20/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
114,300 |
| Split-adjusted Price |
9.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.81
|
9.90
|
114,300
|
|
|
11/17/2023
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.60
|
9.90
|
9.81
|
9.90
|
58,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.68
|
9.80
|
31,200
|
|
|
11/15/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.91
|
9.80
|
79,800
|
|
|
11/14/2023
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.77
|
9.80
|
58,400
|
|
|
11/13/2023
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.65
|
9.60
|
61,300
|
|
|
11/10/2023
|
-0.40 / -3.96%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.83
|
9.70
|
82,100
|
|
|
11/9/2023
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.80
|
10.10
|
235,600
|
|
|
11/8/2023
|
+0.60 / +6.74%
|
9.10
|
9.50
|
8.90
|
9.50
|
9.29
|
9.50
|
85,800
|
|
|
11/7/2023
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
40,300
|
|
|
11/6/2023
|
+0.10 / +1.12%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.06
|
9.00
|
38,800
|
|
|
11/3/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
8.90
|
73,200
|
|
|
11/2/2023
|
+0.70 / +8.33%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.00
|
9.10
|
96,600
|
|
|
11/1/2023
|
+0.60 / +7.69%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.00
|
8.40
|
100,700
|
|
|
10/31/2023
|
-0.80 / -9.30%
|
8.60
|
8.80
|
7.80
|
7.80
|
8.16
|
7.80
|
82,100
|
|
|
10/30/2023
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.65
|
8.60
|
26,200
|
|
|
10/27/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.64
|
9.00
|
107,000
|
|
|
10/26/2023
|
-0.90 / -9.38%
|
9.60
|
9.60
|
8.70
|
8.70
|
8.76
|
8.70
|
92,500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.67
|
9.60
|
27,400
|
|
|
10/24/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
9.60
|
31,600
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
16,100
|
|
|
10/20/2023
|
+0.70 / +7.78%
|
8.90
|
9.70
|
8.60
|
9.70
|
9.15
|
9.70
|
113,000
|
|
|
10/19/2023
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.07
|
9.00
|
91,900
|
|
|
10/18/2023
|
-0.70 / -7.14%
|
9.50
|
9.90
|
9.10
|
9.10
|
9.51
|
9.10
|
165,900
|
|
|
10/17/2023
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
24,300
|
|
|
10/16/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
28,700
|
|
|
10/13/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
57,400
|
|
|
10/12/2023
|
-0.20 / -1.98%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.24
|
9.90
|
104,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.96
|
10.10
|
68,800
|
|
|
10/10/2023
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.27
|
10.10
|
118,900
|
|
|