|
Closing price on 3/6/2017
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
31,800 |
| Split-adjusted Price |
12.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2017
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.20
|
11.93
|
12.20
|
12,900
|
|
|
2/9/2017
|
-0.30 / -2.40%
|
12.80
|
12.80
|
11.60
|
12.20
|
11.94
|
12.20
|
12,600
|
|
|
2/8/2017
|
+0.90 / +7.76%
|
11.90
|
12.50
|
11.70
|
12.50
|
11.80
|
12.50
|
24,400
|
|
|
2/7/2017
|
-0.20 / -1.69%
|
11.80
|
12.20
|
11.60
|
11.60
|
11.72
|
11.60
|
75,000
|
|
|
2/6/2017
|
-0.20 / -1.67%
|
13.00
|
13.10
|
11.50
|
11.80
|
11.67
|
11.80
|
49,800
|
|
|
2/3/2017
|
-0.50 / -4.00%
|
12.00
|
13.60
|
11.70
|
12.00
|
12.05
|
12.00
|
57,400
|
|
|
2/2/2017
|
-0.40 / -3.10%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.20
|
12.50
|
4,500
|
|
|
1/25/2017
|
+0.40 / +3.20%
|
12.30
|
13.50
|
12.10
|
12.90
|
12.38
|
12.90
|
21,000
|
|
|
1/24/2017
|
-0.80 / -6.02%
|
12.30
|
14.30
|
12.20
|
12.50
|
12.36
|
12.50
|
27,830
|
|
|
1/23/2017
|
+0.80 / +6.40%
|
12.80
|
13.70
|
12.10
|
13.30
|
12.40
|
13.30
|
28,300
|
|
|
1/20/2017
|
-0.40 / -3.10%
|
12.50
|
13.40
|
12.50
|
12.50
|
12.73
|
12.50
|
14,200
|
|
|
1/19/2017
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.65
|
12.90
|
24,600
|
|
|
1/18/2017
|
-0.10 / -0.78%
|
12.80
|
14.10
|
12.80
|
12.80
|
13.36
|
12.80
|
12,600
|
|
|
1/17/2017
|
-0.30 / -2.27%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.08
|
12.90
|
19,500
|
|
|