|
|
Closing price on 4/7/2015
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
284,200 |
| Split-adjusted Price |
11.42 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.14
|
11.42
|
284,200
|
|
|
4/6/2015
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.34
|
11.25
|
232,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.56
|
11.68
|
502,900
|
|
|
4/2/2015
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.48
|
11.68
|
229,100
|
|
|
4/1/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.46
|
11.51
|
348,100
|
|
|
3/31/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.33
|
11.59
|
386,100
|
|
|
3/30/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.37
|
11.51
|
291,800
|
|
|
3/27/2015
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.52
|
11.51
|
341,000
|
|
|
3/26/2015
|
-0.40 / -2.86%
|
13.90
|
13.90
|
12.70
|
13.60
|
13.65
|
11.68
|
605,700
|
|
|
3/25/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.15
|
12.02
|
295,500
|
|
|
3/24/2015
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.31
|
12.19
|
536,600
|
|
|
3/23/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
13.30
|
14.40
|
14.14
|
12.37
|
813,700
|
|
|
3/20/2015
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.89
|
12.62
|
971,400
|
|
|
3/19/2015
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.21
|
12.88
|
636,600
|
|
|
3/18/2015
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.31
|
13.05
|
375,800
|
|
|
3/17/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
13.31
|
663,400
|
|
|
3/16/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
13.31
|
757,600
|
|
|
3/13/2015
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.54
|
13.31
|
334,100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
13.22
|
272,100
|
|
|
3/11/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.36
|
13.22
|
512,500
|
|
|
3/10/2015
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.70
|
13.40
|
386,300
|
|
|
3/9/2015
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.13
|
13.57
|
307,800
|
|
|
3/6/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
13.91
|
285,600
|
|
|
3/5/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
13.91
|
302,000
|
|
|
3/4/2015
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.93
|
13.91
|
415,300
|
|
|
3/3/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.58
|
13.48
|
351,800
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
13.40
|
319,200
|
|
|
2/27/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.59
|
13.40
|
253,700
|
|
|
2/26/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.32
|
13.31
|
480,100
|
|
|
2/25/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.44
|
13.22
|
801,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|