|
Closing price on 4/29/2025
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
99,100 |
| Split-adjusted Price |
9.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.70
|
99,100
|
|
|
4/28/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
9.70
|
27,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
60,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.57
|
9.80
|
157,200
|
|
|
4/23/2025
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.62
|
9.80
|
37,100
|
|
|
4/22/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.29
|
9.40
|
51,300
|
|
|
4/21/2025
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.58
|
9.60
|
24,600
|
|
|
4/18/2025
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.86
|
10.00
|
216,400
|
|
|
4/17/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.66
|
9.70
|
89,300
|
|
|
4/16/2025
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
26,400
|
|
|
4/15/2025
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.96
|
10.00
|
14,000
|
|
|
4/14/2025
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.40
|
10.10
|
9.91
|
10.10
|
54,500
|
|
|
4/11/2025
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.33
|
9.60
|
61,700
|
|
|
4/10/2025
|
+0.80 / +8.99%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
9.70
|
68,400
|
|
|
4/9/2025
|
+0.20 / +2.30%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.78
|
8.90
|
150,600
|
|
|
4/8/2025
|
-0.80 / -8.42%
|
9.50
|
9.50
|
8.70
|
8.70
|
9.02
|
8.70
|
145,100
|
|
|
4/4/2025
|
+0.10 / +1.06%
|
9.00
|
9.50
|
8.60
|
9.50
|
9.28
|
9.50
|
63,400
|
|
|
4/3/2025
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.48
|
9.40
|
472,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
42,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
10.10
|
80,500
|
|
|
3/31/2025
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.05
|
10.10
|
50,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
33,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
47,200
|
|
|
3/26/2025
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.09
|
10.20
|
103,600
|
|
|
3/25/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
114,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
58,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
10.30
|
53,700
|
|
|
3/20/2025
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.38
|
10.30
|
71,000
|
|
|
3/19/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.27
|
10.40
|
20,200
|
|
|
3/18/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.34
|
10.30
|
121,600
|
|
|