|
Closing price on 11/5/2021
|
|
| Open |
14.60 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
298,000 |
| Split-adjusted Price |
14.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.69
|
11.70
|
81,300
|
|
|
10/14/2021
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
55,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.69
|
11.80
|
18,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
64,100
|
|
|
10/11/2021
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.68
|
11.80
|
31,000
|
|
|
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
|
|
|