|
Closing price on 11/27/2024
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
38,600 |
| Split-adjusted Price |
9.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.17
|
9.30
|
38,600
|
|
|
11/26/2024
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.32
|
9.40
|
18,200
|
|
|
11/25/2024
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.29
|
9.20
|
22,500
|
|
|
11/22/2024
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
16,300
|
|
|
11/21/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.47
|
9.60
|
49,300
|
|
|
11/20/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.53
|
9.50
|
42,400
|
|
|
11/19/2024
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
106,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.52
|
9.40
|
81,600
|
|
|
11/15/2024
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.24
|
9.40
|
44,500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
59,300
|
|
|
11/13/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.54
|
9.60
|
27,800
|
|
|
11/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
78,100
|
|
|
11/11/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.47
|
9.60
|
95,300
|
|
|
11/8/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
9.50
|
58,000
|
|
|
11/7/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
9.60
|
36,500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
9.50
|
33,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
10,500
|
|
|
11/4/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
9.50
|
56,500
|
|
|
11/1/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
4,100
|
|
|
10/31/2024
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
9.60
|
24,100
|
|
|
10/30/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
13,900
|
|
|
10/29/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
9.70
|
10,000
|
|
|
10/28/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
9.60
|
251,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
9.60
|
20,700
|
|
|
10/24/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
11,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
10,200
|
|
|
10/22/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
9.60
|
30,700
|
|
|
10/21/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.72
|
9.90
|
4,800
|
|
|
10/18/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
22,800
|
|
|
10/17/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.82
|
9.90
|
33,500
|
|
|