|
Closing price on 5/19/2017
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
11,700 |
| Split-adjusted Price |
10.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
11,700
|
|
|
5/18/2017
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.60
|
10.20
|
9.92
|
10.20
|
522,370
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.00
|
9.98
|
10.00
|
10,200
|
|
|
5/16/2017
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.92
|
10.00
|
11,800
|
|
|
5/15/2017
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
9.80
|
9.75
|
9.80
|
12,220
|
|
|
5/12/2017
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.70
|
9.80
|
9.93
|
9.80
|
4,900
|
|
|
5/11/2017
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.65
|
9.90
|
7,700
|
|
|
5/10/2017
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.47
|
9.60
|
7,900
|
|
|
5/9/2017
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.44
|
9.70
|
4,200
|
|
|
5/8/2017
|
-0.10 / -1.04%
|
9.30
|
9.80
|
8.90
|
9.50
|
9.15
|
9.50
|
20,980
|
|
|
5/5/2017
|
-0.30 / -3.03%
|
9.20
|
9.70
|
9.10
|
9.60
|
9.54
|
9.60
|
2,300
|
|
|
5/4/2017
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.30
|
9.90
|
9.55
|
9.90
|
6,530
|
|
|
5/3/2017
|
-0.20 / -1.90%
|
10.30
|
10.40
|
9.70
|
10.30
|
10.18
|
10.30
|
8,500
|
|
|
4/28/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
9.70
|
10.50
|
10.30
|
10.50
|
3,100
|
|
|
4/27/2017
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
2,300
|
|
|
4/26/2017
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
|
4/25/2017
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.34
|
10.70
|
3,620
|
|
|
4/24/2017
|
+0.60 / +6.12%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.06
|
10.40
|
7,020
|
|
|
4/21/2017
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.10
|
9.80
|
9.66
|
9.80
|
8,700
|
|
|
4/20/2017
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.30
|
9.90
|
9.80
|
9.90
|
5,200
|
|
|
4/19/2017
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,020
|
|
|
4/18/2017
|
-0.60 / -5.45%
|
10.80
|
10.80
|
9.90
|
10.40
|
9.99
|
10.40
|
19,300
|
|
|
4/17/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.46
|
11.00
|
2,900
|
|
|
4/14/2017
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.90
|
11.10
|
274,500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.67
|
10.90
|
24,400
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
10.90
|
10.74
|
10.90
|
18,400
|
|
|
4/11/2017
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.60
|
10.90
|
11.20
|
10.90
|
12,000
|
|
|
4/10/2017
|
-0.20 / -1.75%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.32
|
11.20
|
284,350
|
|
|
4/7/2017
|
-0.20 / -1.72%
|
11.50
|
11.50
|
10.80
|
11.40
|
10.84
|
11.40
|
28,900
|
|
|
4/5/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.15
|
11.60
|
13,600
|
|
|