|
Closing price on 4/19/2021
|
|
| Open |
9.20 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
69,800 |
| Split-adjusted Price |
9.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.30 / -2.94%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.69
|
9.90
|
69,800
|
|
|
4/16/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.50
|
10.20
|
9.95
|
10.20
|
83,200
|
|
|
4/15/2021
|
-0.40 / -3.74%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.41
|
10.30
|
155,200
|
|
|
4/14/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
158,800
|
|
|
4/13/2021
|
-0.60 / -5.36%
|
11.40
|
11.50
|
10.60
|
10.60
|
10.93
|
10.60
|
159,300
|
|
|
4/12/2021
|
+0.80 / +7.69%
|
10.60
|
11.30
|
10.40
|
11.20
|
10.91
|
11.20
|
321,700
|
|
|
4/9/2021
|
+0.50 / +5.05%
|
9.90
|
10.80
|
9.90
|
10.40
|
10.43
|
10.40
|
344,000
|
|
|
4/8/2021
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.79
|
9.90
|
144,000
|
|
|
4/7/2021
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.82
|
9.70
|
65,400
|
|
|
4/6/2021
|
+0.40 / +4.21%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.51
|
9.90
|
132,400
|
|
|
4/5/2021
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.57
|
9.50
|
72,100
|
|
|
4/2/2021
|
+0.50 / +5.32%
|
10.00
|
10.30
|
9.50
|
9.90
|
10.06
|
9.90
|
179,800
|
|
|
4/1/2021
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.17
|
9.40
|
322,500
|
|
|
3/31/2021
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.66
|
8.60
|
70,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
28,600
|
|
|
3/29/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
8.50
|
15,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.21
|
8.40
|
46,500
|
|
|
3/25/2021
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
8.40
|
13,300
|
|
|
3/24/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
49,200
|
|
|
3/23/2021
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.57
|
8.70
|
39,300
|
|
|
3/22/2021
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.67
|
8.60
|
47,000
|
|
|
3/19/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
8.70
|
52,500
|
|
|
3/18/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
8.70
|
17,800
|
|
|
3/17/2021
|
+0.20 / +2.35%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.68
|
8.70
|
32,300
|
|
|
3/16/2021
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
36,400
|
|
|
3/15/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
8.60
|
45,900
|
|
|
3/12/2021
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.82
|
8.70
|
23,200
|
|
|
3/11/2021
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.51
|
8.60
|
40,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.59
|
8.60
|
29,500
|
|
|
3/9/2021
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.71
|
8.60
|
31,200
|
|
|