|
Closing price on 12/11/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
89,000 |
| Split-adjusted Price |
10.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
89,000
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
39,300
|
|
|
12/7/2023
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.20
|
10.50
|
10.49
|
10.50
|
262,000
|
|
|
12/6/2023
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.56
|
10.70
|
180,800
|
|
|
12/5/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
10.20
|
142,200
|
|
|
12/4/2023
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.00
|
10.10
|
196,900
|
|
|
12/1/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.52
|
9.70
|
30,400
|
|
|
11/30/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
9.60
|
30,700
|
|
|
11/29/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
9.70
|
88,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.41
|
9.50
|
57,500
|
|
|
11/27/2023
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.63
|
9.50
|
13,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.64
|
9.80
|
79,700
|
|
|
11/23/2023
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.92
|
9.80
|
78,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.92
|
9.90
|
49,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.89
|
9.90
|
70,900
|
|
|
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
|
|
|