|
Closing price on 11/9/2016
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
123,900 |
| Split-adjusted Price |
13.20 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.10
|
13.20
|
123,900
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.27
|
13.30
|
136,700
|
|
|
11/7/2016
|
+0.90 / +7.26%
|
12.80
|
13.60
|
12.20
|
13.30
|
12.92
|
13.30
|
101,900
|
|
|
11/4/2016
|
-0.10 / -0.80%
|
12.30
|
13.00
|
12.30
|
12.40
|
12.59
|
12.40
|
40,500
|
|
|
11/3/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.00
|
12.50
|
12.35
|
12.50
|
63,700
|
|
|
11/2/2016
|
+0.10 / +0.81%
|
12.30
|
12.90
|
12.30
|
12.40
|
12.65
|
12.40
|
90,100
|
|
|
11/1/2016
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.30
|
12.30
|
50,900
|
|
|
10/31/2016
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.78
|
12.00
|
773,100
|
|
|
10/28/2016
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.79
|
11.70
|
182,500
|
|
|
10/27/2016
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.95
|
11.80
|
184,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
198,400
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
11.70
|
325,500
|
|
|
10/24/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.70
|
11.70
|
868,400
|
|
|
10/21/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.51
|
11.80
|
248,800
|
|
|
10/20/2016
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.74
|
11.60
|
247,300
|
|
|
10/19/2016
|
-0.20 / -1.69%
|
11.80
|
12.40
|
11.60
|
11.60
|
11.95
|
11.60
|
501,700
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
11.80
|
345,700
|
|
|
10/17/2016
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.95
|
11.80
|
612,200
|
|
|
10/14/2016
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.21
|
12.10
|
333,800
|
|
|
10/13/2016
|
+0.20 / +1.67%
|
12.00
|
13.00
|
11.80
|
12.20
|
11.95
|
12.20
|
415,100
|
|
|
10/12/2016
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.15
|
12.00
|
384,700
|
|
|
10/11/2016
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.18
|
12.10
|
260,600
|
|
|
10/10/2016
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.36
|
12.20
|
332,300
|
|
|
10/7/2016
|
-1.00 / -7.46%
|
13.20
|
13.20
|
12.30
|
12.40
|
12.64
|
12.40
|
349,100
|
|
|
10/6/2016
|
-0.10 / -0.74%
|
12.30
|
13.50
|
12.30
|
13.40
|
13.19
|
13.40
|
853,500
|
|
|
10/5/2016
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.73
|
12.30
|
459,500
|
|
|
10/4/2016
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.91
|
12.48
|
543,200
|
|
|
10/3/2016
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.80
|
13.80
|
14.08
|
12.57
|
373,400
|
|
|
9/30/2016
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.12
|
12.76
|
349,400
|
|
|
9/29/2016
|
+0.40 / +2.88%
|
13.90
|
15.20
|
13.90
|
14.30
|
14.49
|
13.03
|
415,100
|
|
|