|
Closing price on 2/18/2022
|
|
| Open |
13.50 |
| High |
14.70 |
| Low |
13.50 |
| Volume |
95,600 |
| Split-adjusted Price |
14.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.30 / +2.17%
|
13.50
|
14.70
|
13.50
|
14.10
|
14.01
|
14.10
|
95,600
|
|
|
2/17/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.67
|
13.80
|
43,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.80
|
13.90
|
20,000
|
|
|
2/15/2022
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.42
|
13.90
|
22,800
|
|
|
2/14/2022
|
-0.50 / -3.57%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.57
|
13.50
|
68,600
|
|
|
2/11/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.04
|
14.00
|
55,700
|
|
|
2/10/2022
|
-0.30 / -2.10%
|
14.10
|
14.20
|
13.50
|
14.00
|
13.91
|
14.00
|
33,100
|
|
|
2/9/2022
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.26
|
14.30
|
45,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.00
|
14.20
|
14.31
|
14.20
|
71,000
|
|
|
2/7/2022
|
+1.20 / +9.23%
|
13.50
|
14.30
|
13.10
|
14.20
|
13.66
|
14.20
|
41,600
|
|
|
1/28/2022
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.22
|
13.00
|
34,000
|
|
|
1/27/2022
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.20
|
13.40
|
24,900
|
|
|
1/26/2022
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.35
|
13.10
|
83,600
|
|
|
1/25/2022
|
+0.90 / +7.14%
|
12.60
|
13.80
|
12.50
|
13.50
|
13.05
|
13.50
|
163,000
|
|
|
1/24/2022
|
-1.20 / -8.70%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.93
|
12.60
|
146,600
|
|
|
1/21/2022
|
-0.60 / -4.17%
|
14.50
|
14.90
|
13.80
|
13.80
|
14.07
|
13.80
|
73,500
|
|
|
1/20/2022
|
+1.20 / +9.09%
|
13.20
|
14.50
|
13.10
|
14.40
|
13.64
|
14.40
|
62,700
|
|
|
1/19/2022
|
+0.50 / +3.94%
|
12.00
|
13.40
|
12.00
|
13.20
|
13.03
|
13.20
|
119,200
|
|
|
1/18/2022
|
-1.00 / -7.30%
|
13.60
|
13.60
|
12.60
|
12.70
|
12.93
|
12.70
|
254,300
|
|
|
1/17/2022
|
-1.50 / -9.87%
|
15.20
|
15.20
|
13.70
|
13.70
|
14.29
|
13.70
|
345,700
|
|
|
1/14/2022
|
-0.90 / -5.59%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.16
|
15.20
|
454,600
|
|
|
1/13/2022
|
-1.20 / -6.94%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.86
|
16.10
|
145,500
|
|
|
1/12/2022
|
+0.30 / +1.76%
|
17.00
|
17.60
|
16.60
|
17.30
|
17.15
|
17.30
|
142,000
|
|
|
1/11/2022
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.22
|
17.00
|
211,100
|
|
|
1/10/2022
|
-0.30 / -1.68%
|
17.90
|
18.40
|
17.20
|
17.60
|
17.83
|
17.60
|
245,000
|
|
|
1/7/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.79
|
17.90
|
204,300
|
|
|
1/6/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.62
|
17.80
|
253,000
|
|
|
1/5/2022
|
-0.30 / -1.65%
|
18.20
|
18.40
|
17.70
|
17.90
|
17.94
|
17.90
|
264,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.80
|
18.20
|
18.17
|
18.20
|
186,400
|
|
|
12/31/2021
|
-0.70 / -3.70%
|
19.50
|
20.00
|
18.10
|
18.20
|
18.69
|
18.20
|
205,800
|
|
|