|
Closing price on 11/26/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
402,000 |
| Split-adjusted Price |
17.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.91
|
17.90
|
402,000
|
|
|
11/25/2021
|
+0.70 / +4.05%
|
17.40
|
18.40
|
17.10
|
18.00
|
17.64
|
18.00
|
346,000
|
|
|
11/24/2021
|
-0.10 / -0.57%
|
17.90
|
18.30
|
17.20
|
17.30
|
17.63
|
17.30
|
246,900
|
|
|
11/23/2021
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.00
|
17.40
|
16.83
|
17.40
|
226,900
|
|
|
11/22/2021
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.42
|
17.00
|
272,100
|
|
|
11/19/2021
|
-0.50 / -2.70%
|
18.60
|
19.00
|
16.70
|
18.00
|
18.24
|
18.00
|
559,700
|
|
|
11/18/2021
|
+1.30 / +7.56%
|
17.20
|
18.90
|
17.10
|
18.50
|
18.01
|
18.50
|
646,800
|
|
|
11/17/2021
|
+0.20 / +1.18%
|
17.00
|
17.60
|
16.70
|
17.20
|
17.21
|
17.20
|
385,300
|
|
|
11/16/2021
|
-0.60 / -3.41%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.10
|
17.00
|
353,700
|
|
|
11/15/2021
|
+1.20 / +7.32%
|
16.60
|
17.70
|
16.60
|
17.60
|
17.33
|
17.60
|
567,100
|
|
|
11/12/2021
|
-0.10 / -0.61%
|
16.50
|
16.60
|
15.90
|
16.40
|
16.22
|
16.40
|
294,800
|
|
|
11/11/2021
|
-0.10 / -0.60%
|
16.60
|
16.80
|
15.80
|
16.50
|
16.14
|
16.50
|
392,300
|
|
|
11/10/2021
|
+0.20 / +1.22%
|
16.40
|
16.80
|
15.80
|
16.60
|
16.46
|
16.60
|
317,000
|
|
|
11/9/2021
|
+0.20 / +1.23%
|
16.30
|
16.80
|
15.50
|
16.40
|
16.36
|
16.40
|
446,200
|
|
|
11/8/2021
|
+1.40 / +9.46%
|
14.90
|
16.20
|
14.80
|
16.20
|
15.84
|
16.20
|
780,300
|
|
|
11/5/2021
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
14.80
|
14.76
|
14.80
|
298,000
|
|
|
11/4/2021
|
+0.30 / +2.07%
|
14.00
|
15.70
|
13.50
|
14.80
|
14.82
|
14.80
|
402,900
|
|
|
11/3/2021
|
-0.30 / -2.03%
|
14.80
|
15.10
|
13.50
|
14.50
|
14.44
|
14.50
|
590,600
|
|
|
11/2/2021
|
+1.30 / +9.63%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.59
|
14.80
|
750,400
|
|
|
11/1/2021
|
+1.20 / +9.76%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.23
|
13.50
|
752,300
|
|
|
10/29/2021
|
+0.30 / +2.50%
|
12.00
|
12.70
|
11.90
|
12.30
|
12.31
|
12.30
|
373,801
|
|
|
10/28/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.93
|
12.00
|
161,500
|
|
|
10/27/2021
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.92
|
12.00
|
95,300
|
|
|
10/26/2021
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.74
|
11.80
|
90,600
|
|
|
10/25/2021
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.99
|
12.00
|
141,900
|
|
|
10/22/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
11.96
|
12.10
|
119,600
|
|
|
10/21/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.09
|
12.10
|
198,200
|
|
|
10/20/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.90
|
12.20
|
12.29
|
12.20
|
149,100
|
|
|
10/19/2021
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.07
|
12.20
|
122,400
|
|
|
10/18/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.68
|
11.90
|
129,500
|
|
|