|
Closing price on 3/24/2017
|
|
| Open |
11.90 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
312,500 |
| Split-adjusted Price |
12.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
+0.80 / +6.67%
|
11.90
|
12.90
|
11.90
|
12.80
|
12.00
|
12.80
|
312,500
|
|
|
3/23/2017
|
-0.40 / -3.23%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.32
|
12.00
|
115,800
|
|
|
3/22/2017
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.26
|
12.40
|
113,400
|
|
|
3/21/2017
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.56
|
12.50
|
646,100
|
|
|
3/20/2017
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.62
|
12.60
|
145,200
|
|
|
3/17/2017
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.20
|
12.70
|
12.56
|
12.70
|
206,400
|
|
|
3/16/2017
|
+0.30 / +2.44%
|
12.20
|
12.80
|
12.10
|
12.60
|
12.56
|
12.60
|
290,400
|
|
|
3/15/2017
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.25
|
12.30
|
113,600
|
|
|
3/14/2017
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.60
|
12.30
|
11.78
|
12.30
|
271,200
|
|
|
3/13/2017
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
11.70
|
25,600
|
|
|
3/10/2017
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.71
|
12.00
|
111,400
|
|
|
3/9/2017
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.64
|
11.60
|
40,500
|
|
|
3/8/2017
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.80
|
11.50
|
33,000
|
|
|
3/7/2017
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.58
|
11.80
|
47,100
|
|
|
3/6/2017
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.70
|
12.00
|
31,800
|
|
|
3/3/2017
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
28,300
|
|
|
3/2/2017
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.72
|
11.80
|
32,200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.75
|
11.70
|
18,200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.61
|
11.70
|
68,600
|
|
|
2/27/2017
|
-0.10 / -0.85%
|
12.10
|
12.40
|
11.70
|
11.70
|
11.80
|
11.70
|
38,000
|
|
|
2/24/2017
|
-0.20 / -1.67%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.83
|
11.80
|
45,400
|
|
|
2/23/2017
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.70
|
12.00
|
11.87
|
12.00
|
42,000
|
|
|
2/22/2017
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.90
|
12.00
|
46,900
|
|
|
2/21/2017
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.77
|
11.80
|
64,300
|
|
|
2/20/2017
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.75
|
11.70
|
32,100
|
|
|
2/17/2017
|
-0.10 / -0.84%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.79
|
11.80
|
25,700
|
|
|
2/16/2017
|
-0.30 / -2.46%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.84
|
11.90
|
68,800
|
|
|
2/15/2017
|
-0.10 / -0.81%
|
12.10
|
12.50
|
11.70
|
12.20
|
11.85
|
12.20
|
101,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.30
|
12.08
|
12.30
|
63,900
|
|
|
2/13/2017
|
+0.10 / +0.82%
|
12.00
|
12.70
|
11.80
|
12.30
|
12.18
|
12.30
|
31,200
|
|
|