|
|
Closing price on 12/31/2021
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
18.10 |
| Volume |
205,800 |
| Split-adjusted Price |
18.20 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.70 / -3.70%
|
19.50
|
20.00
|
18.10
|
18.20
|
18.69
|
18.20
|
205,800
|
|
|
12/30/2021
|
+1.50 / +8.62%
|
17.40
|
18.90
|
17.40
|
18.90
|
18.28
|
18.90
|
454,800
|
|
|
12/29/2021
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.02
|
17.40
|
190,600
|
|
|
12/28/2021
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.24
|
17.20
|
230,100
|
|
|
12/27/2021
|
+0.20 / +1.15%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.71
|
17.60
|
166,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.31
|
17.40
|
124,600
|
|
|
12/23/2021
|
-0.70 / -3.87%
|
18.10
|
18.10
|
16.50
|
17.40
|
17.27
|
17.40
|
405,200
|
|
|
12/22/2021
|
-0.80 / -4.23%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.31
|
18.10
|
388,400
|
|
|
12/21/2021
|
-0.40 / -2.07%
|
19.10
|
19.10
|
18.60
|
18.90
|
18.88
|
18.90
|
192,900
|
|
|
12/20/2021
|
+0.40 / +2.12%
|
18.90
|
19.50
|
18.90
|
19.30
|
19.23
|
19.30
|
275,000
|
|
|
12/17/2021
|
+0.80 / +4.42%
|
18.10
|
19.10
|
17.80
|
18.90
|
18.29
|
18.90
|
457,600
|
|
|
12/16/2021
|
-0.30 / -1.63%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.19
|
18.10
|
270,800
|
|
|
12/15/2021
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.51
|
18.40
|
293,300
|
|
|
12/14/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.04
|
19.00
|
230,800
|
|
|
12/13/2021
|
-0.10 / -0.52%
|
19.20
|
19.50
|
18.50
|
19.10
|
19.06
|
19.10
|
275,600
|
|
|
12/10/2021
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.00
|
19.20
|
19.22
|
19.20
|
292,100
|
|
|
12/9/2021
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.20
|
19.70
|
19.48
|
19.70
|
181,600
|
|
|
12/8/2021
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.05
|
19.60
|
399,800
|
|
|
12/7/2021
|
+1.80 / +10.00%
|
18.10
|
19.80
|
18.10
|
19.80
|
18.90
|
19.80
|
388,300
|
|
|
12/6/2021
|
-0.60 / -3.23%
|
18.50
|
19.00
|
17.80
|
18.00
|
18.41
|
18.00
|
522,000
|
|
|
12/3/2021
|
-2.00 / -9.71%
|
20.60
|
20.60
|
18.60
|
18.60
|
19.16
|
18.60
|
945,200
|
|
|
12/2/2021
|
-1.40 / -6.36%
|
21.90
|
22.00
|
20.50
|
20.60
|
20.84
|
20.60
|
775,200
|
|
|
12/1/2021
|
+0.50 / +2.33%
|
22.00
|
23.00
|
20.70
|
22.00
|
21.47
|
22.00
|
837,000
|
|
|
11/30/2021
|
+1.90 / +9.69%
|
21.10
|
21.50
|
19.70
|
21.50
|
21.48
|
21.50
|
641,700
|
|
|
11/29/2021
|
+1.70 / +9.50%
|
17.80
|
19.60
|
17.00
|
19.60
|
19.34
|
19.60
|
1,677,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|