|
Closing price on 3/4/2024
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
181,900 |
| Split-adjusted Price |
12.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.32
|
12.30
|
181,900
|
|
|
3/1/2024
|
+0.40 / +3.36%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.27
|
12.30
|
182,500
|
|
|
2/29/2024
|
-0.20 / -1.65%
|
12.10
|
12.40
|
11.70
|
11.90
|
12.02
|
11.90
|
211,500
|
|
|
2/28/2024
|
+0.20 / +1.68%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.13
|
12.10
|
259,500
|
|
|
2/27/2024
|
-0.60 / -4.80%
|
12.80
|
13.00
|
11.90
|
11.90
|
12.46
|
11.90
|
559,200
|
|
|
2/26/2024
|
+1.10 / +9.65%
|
11.70
|
12.50
|
11.50
|
12.50
|
12.01
|
12.50
|
443,800
|
|
|
2/23/2024
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.18
|
11.40
|
772,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
86,400
|
|
|
2/21/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.33
|
10.40
|
55,500
|
|
|
2/20/2024
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.37
|
10.50
|
161,700
|
|
|
2/19/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.12
|
10.20
|
45,800
|
|
|
2/16/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
46,600
|
|
|
2/15/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
10.20
|
52,000
|
|
|
2/7/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
53,500
|
|
|
2/6/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.03
|
10.00
|
95,600
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
15,400
|
|
|
2/2/2024
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
53,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
25,000
|
|
|
1/31/2024
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.08
|
9.90
|
82,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
71,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.08
|
10.00
|
34,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
54,900
|
|
|
1/25/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
36,600
|
|
|
1/24/2024
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.01
|
9.90
|
82,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.03
|
10.10
|
42,900
|
|
|
1/22/2024
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
39,900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.15
|
10.30
|
74,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
27,800
|
|
|
1/17/2024
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.29
|
10.30
|
51,000
|
|
|
1/16/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
10.10
|
50,500
|
|
|