|
Closing price on 5/23/2022
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
23,300 |
| Split-adjusted Price |
9.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.90
|
9.00
|
23,300
|
|
|
5/20/2022
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.50
|
9.00
|
9.08
|
9.00
|
77,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.25
|
9.40
|
4,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
9.40
|
23,400
|
|
|
5/17/2022
|
+0.50 / +5.62%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.12
|
9.40
|
147,100
|
|
|
5/16/2022
|
+0.10 / +1.14%
|
9.30
|
9.60
|
8.90
|
8.90
|
9.21
|
8.90
|
80,900
|
|
|
5/13/2022
|
-0.60 / -6.38%
|
9.00
|
9.30
|
8.80
|
8.80
|
9.00
|
8.80
|
33,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.40
|
9.29
|
9.40
|
47,800
|
|
|
5/11/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
30,300
|
|
|
5/10/2022
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.85
|
9.20
|
83,000
|
|
|
5/9/2022
|
-0.70 / -7.37%
|
9.30
|
9.30
|
8.60
|
8.80
|
8.94
|
8.80
|
119,600
|
|
|
5/6/2022
|
-0.30 / -3.06%
|
9.70
|
10.00
|
9.40
|
9.50
|
9.67
|
9.50
|
33,200
|
|
|
5/5/2022
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.69
|
9.80
|
33,600
|
|
|
5/4/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.77
|
9.70
|
9,900
|
|
|
4/29/2022
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.86
|
10.00
|
51,000
|
|
|
4/28/2022
|
+0.20 / +2.08%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.77
|
9.80
|
17,900
|
|
|
4/27/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.41
|
9.60
|
43,100
|
|
|
4/26/2022
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.11
|
9.40
|
46,500
|
|
|
4/25/2022
|
-0.50 / -5.26%
|
9.50
|
10.40
|
8.90
|
9.00
|
9.48
|
9.00
|
88,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.10
|
9.50
|
9.70
|
9.50
|
62,900
|
|
|
4/21/2022
|
-1.00 / -9.52%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.59
|
9.50
|
181,600
|
|
|
4/20/2022
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.69
|
10.50
|
57,100
|
|
|
4/19/2022
|
-1.10 / -9.32%
|
11.50
|
12.30
|
10.70
|
10.70
|
11.19
|
10.70
|
59,100
|
|
|
4/18/2022
|
-0.90 / -7.09%
|
12.70
|
12.70
|
11.60
|
11.80
|
12.37
|
11.80
|
205,000
|
|
|
4/15/2022
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.81
|
12.70
|
134,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
103,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.95
|
13.00
|
61,200
|
|
|
4/12/2022
|
-0.40 / -2.99%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.19
|
13.00
|
91,100
|
|
|
4/8/2022
|
-0.40 / -2.90%
|
13.50
|
13.90
|
13.10
|
13.40
|
13.57
|
13.40
|
45,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.75
|
13.80
|
28,100
|
|
|