|
Closing price on 3/8/2016
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
327,700 |
| Split-adjusted Price |
16.02 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.80
|
17.90
|
18.02
|
16.02
|
327,700
|
|
|
3/7/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.09
|
16.29
|
365,100
|
|
|
3/4/2016
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.01
|
16.29
|
332,700
|
|
|
3/3/2016
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.06
|
16.11
|
367,500
|
|
|
3/2/2016
|
+0.80 / +4.65%
|
17.20
|
18.10
|
17.10
|
18.00
|
17.62
|
16.11
|
450,500
|
|
|
3/1/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
16.99
|
15.40
|
309,100
|
|
|
2/29/2016
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.60
|
17.00
|
16.85
|
15.22
|
385,400
|
|
|
2/26/2016
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.68
|
14.95
|
290,000
|
|
|
2/25/2016
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.50
|
14.68
|
394,600
|
|
|
2/24/2016
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.48
|
14.77
|
301,300
|
|
|
2/23/2016
|
+0.10 / +0.62%
|
16.20
|
17.70
|
16.20
|
16.30
|
16.48
|
14.59
|
322,000
|
|
|
2/22/2016
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.09
|
14.50
|
285,600
|
|
|
2/19/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.81
|
14.14
|
436,200
|
|
|
2/18/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.76
|
14.14
|
140,900
|
|
|
2/17/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
14.05
|
149,800
|
|
|
2/16/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.14
|
145,800
|
|
|
2/15/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.80
|
14.05
|
161,800
|
|
|
2/5/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.61
|
14.23
|
137,200
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
14.14
|
132,500
|
|
|
2/3/2016
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.71
|
14.14
|
154,400
|
|
|
2/2/2016
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.15
|
14.32
|
152,600
|
|
|
2/1/2016
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.42
|
14.59
|
185,800
|
|
|
1/29/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
14.77
|
203,800
|
|
|
1/28/2016
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.70
|
14.77
|
167,500
|
|
|
1/27/2016
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
14.95
|
275,700
|
|
|
1/26/2016
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.67
|
14.86
|
240,500
|
|
|
1/25/2016
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.84
|
15.04
|
275,600
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
14.95
|
217,600
|
|
|
1/21/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.82
|
14.95
|
813,400
|
|
|
1/20/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
17.00
|
15.13
|
254,900
|
|
|